GE - General Electric Company
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara16 de junho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230616C00035000 | 2022-09-15 12:12PM EDT | 35.00 | 35.55 | 33.70 | 34.55 | 0.00 | - | 1 | 13 | 0.00% |
| GE230616C00040000 | 2023-04-11 2:08PM EDT | 40.00 | 54.35 | 58.85 | 61.65 | 0.00 | - | 4 | 14 | 200.00% |
| GE230616C00045000 | 2023-04-28 11:43AM EDT | 45.00 | 54.70 | 57.15 | 59.55 | 0.00 | - | 4 | 3 | 297.07% |
| GE230616C00050000 | 2023-03-07 11:33AM EDT | 50.00 | 38.30 | 43.45 | 44.50 | 0.00 | - | 1 | 2 | 0.00% |
| GE230616C00055000 | 2023-03-24 3:30PM EDT | 55.00 | 36.81 | 44.70 | 45.50 | 0.00 | - | 3 | 22 | 0.00% |
| GE230616C00060000 | 2023-05-26 1:52PM EDT | 60.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| GE230616C00065000 | 2023-05-18 1:43PM EDT | 65.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GE230616C00070000 | 2023-05-24 9:45AM EDT | 70.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| GE230616C00075000 | 2023-05-31 3:32PM EDT | 75.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 3 | 682 | 0.00% |
| GE230616C00080000 | 2023-05-30 3:21PM EDT | 80.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 36 | 825 | 0.00% |
| GE230616C00085000 | 2023-05-31 3:47PM EDT | 85.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 19 | 1,578 | 0.00% |
| GE230616C00090000 | 2023-05-31 1:43PM EDT | 90.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 20 | 2,594 | 0.00% |
| GE230616C00093000 | 2023-05-31 12:18PM EDT | 93.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| GE230616C00094000 | 2023-05-23 3:31PM EDT | 94.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| GE230616C00095000 | 2023-05-31 12:08PM EDT | 95.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 9 | 5,136 | 0.00% |
| GE230616C00096000 | 2023-05-24 12:25PM EDT | 96.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
| GE230616C00097000 | 2023-05-31 2:48PM EDT | 97.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| GE230616C00098000 | 2023-05-31 12:41PM EDT | 98.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GE230616C00099000 | 2023-05-31 3:50PM EDT | 99.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 0.00% |
| GE230616C00100000 | 2023-05-31 3:54PM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 149 | 8,154 | 0.00% |
| GE230616C00101000 | 2023-05-31 3:47PM EDT | 101.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 92 | 132 | 0.00% |
| GE230616C00102000 | 2023-05-31 3:58PM EDT | 102.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 39 | 362 | 0.78% |
| GE230616C00103000 | 2023-05-31 3:37PM EDT | 103.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 230 | 1.56% |
| GE230616C00104000 | 2023-05-31 2:16PM EDT | 104.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 3.13% |
| GE230616C00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 72 | 6,776 | 3.13% |
| GE230616C00106000 | 2023-05-31 2:59PM EDT | 106.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 6.25% |
| GE230616C00107000 | 2023-05-31 3:52PM EDT | 107.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 81 | 146 | 6.25% |
| GE230616C00108000 | 2023-05-31 12:21PM EDT | 108.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| GE230616C00109000 | 2023-05-31 2:17PM EDT | 109.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| GE230616C00110000 | 2023-05-31 3:47PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 4,434 | 12.50% |
| GE230616C00111000 | 2023-05-31 10:02AM EDT | 111.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 12.50% |
| GE230616C00112000 | 2023-05-30 2:38PM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| GE230616C00113000 | 2023-05-31 11:35AM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| GE230616C00114000 | 2023-05-30 9:41AM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| GE230616C00115000 | 2023-05-31 3:45PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 12.50% |
| GE230616C00117000 | 2023-05-31 10:14AM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 12.50% |
| GE230616C00120000 | 2023-05-26 10:01AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 12.50% |
| GE230616C00125000 | 2023-05-26 12:15PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 987 | 25.00% |
| GE230616C00130000 | 2023-05-09 3:31PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 25.00% |
| GE230616C00135000 | 2023-05-15 2:32PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 25.00% |
| GE230616C00140000 | 2023-04-27 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 208 | 54.69% |
Opções de vendapara16 de junho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230616P00035000 | 2022-12-19 4:36PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GE230616P00040000 | 2023-04-17 2:11PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 330 | 143.75% |
| GE230616P00045000 | 2023-04-26 11:17AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 461 | 139.06% |
| GE230616P00050000 | 2023-05-04 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,156 | 50.00% |
| GE230616P00055000 | 2023-04-28 10:38AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,184 | 96.88% |
| GE230616P00060000 | 2023-05-24 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 5,650 | 50.00% |
| GE230616P00065000 | 2023-05-26 10:24AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,108 | 50.00% |
| GE230616P00070000 | 2023-05-26 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 3,463 | 50.00% |
| GE230616P00075000 | 2023-05-31 1:31PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 9,080 | 25.00% |
| GE230616P00080000 | 2023-05-31 3:47PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 5,736 | 25.00% |
| GE230616P00085000 | 2023-05-31 3:20PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 74 | 2,890 | 25.00% |
| GE230616P00090000 | 2023-05-31 3:56PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 402 | 5,509 | 12.50% |
| GE230616P00093000 | 2023-05-31 3:57PM EDT | 93.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 71 | 138 | 12.50% |
| GE230616P00094000 | 2023-05-31 3:10PM EDT | 94.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 6.25% |
| GE230616P00095000 | 2023-05-31 3:57PM EDT | 95.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,114 | 6,649 | 6.25% |
| GE230616P00096000 | 2023-05-31 3:24PM EDT | 96.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 68 | 95 | 6.25% |
| GE230616P00097000 | 2023-05-31 3:20PM EDT | 97.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 6.25% |
| GE230616P00098000 | 2023-05-31 3:32PM EDT | 98.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 3.13% |
| GE230616P00099000 | 2023-05-31 3:59PM EDT | 99.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 34 | 321 | 3.13% |
| GE230616P00100000 | 2023-05-31 3:54PM EDT | 100.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 76 | 5,438 | 1.56% |
| GE230616P00101000 | 2023-05-31 2:29PM EDT | 101.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 308 | 0.78% |
| GE230616P00102000 | 2023-05-31 3:54PM EDT | 102.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 20 | 331 | 0.00% |
| GE230616P00103000 | 2023-05-31 3:50PM EDT | 103.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 26 | 168 | 0.00% |
| GE230616P00104000 | 2023-05-31 3:44PM EDT | 104.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| GE230616P00105000 | 2023-05-31 1:13PM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,792 | 0.00% |
| GE230616P00106000 | 2023-05-31 10:59AM EDT | 106.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 200 | 184 | 0.00% |
| GE230616P00107000 | 2023-05-30 9:32AM EDT | 107.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GE230616P00108000 | 2023-05-22 10:10AM EDT | 108.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GE230616P00109000 | 2023-05-23 12:19PM EDT | 109.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| GE230616P00110000 | 2023-05-24 2:26PM EDT | 110.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| GE230616P00115000 | 2022-11-09 11:40AM EDT | 115.00 | 27.85 | 32.50 | 33.00 | 0.00 | - | 1 | 201 | 286.01% |
| GE230616P00120000 | 2023-04-25 2:42PM EDT | 120.00 | 22.00 | 18.10 | 18.85 | 0.00 | - | 5 | 0 | 53.91% |
| GE230616P00125000 | 2023-04-20 10:48AM EDT | 125.00 | 25.40 | 20.40 | 21.00 | 0.00 | - | - | 0 | 0.00% |
| GE230616P00140000 | 2023-05-24 9:32AM EDT | 140.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.