GE - General Electric Company
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230915C00040000 | 2023-01-26 1:43PM EDT | 40.00 | 41.70 | 44.35 | 45.15 | 0.00 | - | - | 55 | 0.00% |
| GE230915C00045000 | 2023-01-26 1:29PM EDT | 45.00 | 37.15 | 39.60 | 40.50 | 0.00 | - | - | 4 | 0.00% |
| GE230915C00050000 | 2023-03-15 11:48AM EDT | 50.00 | 39.10 | 45.60 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| GE230915C00055000 | 2023-03-21 9:30AM EDT | 55.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE230915C00060000 | 2023-05-30 2:29PM EDT | 60.00 | 43.00 | 42.80 | 44.55 | 0.00 | - | 13 | 37 | 68.80% |
| GE230915C00065000 | 2023-05-11 1:58PM EDT | 65.00 | 35.45 | 38.25 | 40.00 | 0.00 | - | 2 | 15 | 66.55% |
| GE230915C00070000 | 2023-05-31 9:36AM EDT | 70.00 | 32.15 | 33.40 | 34.20 | 0.00 | - | 2 | 78 | 53.93% |
| GE230915C00075000 | 2023-05-12 9:50AM EDT | 75.00 | 26.60 | 28.75 | 29.45 | 0.00 | - | 6 | 29 | 53.06% |
| GE230915C00080000 | 2023-05-30 3:42PM EDT | 80.00 | 24.49 | 24.25 | 24.85 | 0.00 | - | 1 | 190 | 48.32% |
| GE230915C00085000 | 2023-05-31 1:47PM EDT | 85.00 | 19.00 | 19.90 | 20.35 | 0.00 | - | 5 | 960 | 43.64% |
| GE230915C00090000 | 2023-05-31 3:54PM EDT | 90.00 | 15.40 | 15.85 | 16.10 | 0.00 | - | 15 | 1,339 | 39.67% |
| GE230915C00095000 | 2023-05-31 3:54PM EDT | 95.00 | 11.71 | 12.05 | 12.30 | 0.00 | - | 4 | 2,843 | 36.83% |
| GE230915C00100000 | 2023-05-31 3:54PM EDT | 100.00 | 8.30 | 9.10 | 9.30 | 0.00 | - | 33 | 3,562 | 36.01% |
| GE230915C00105000 | 2023-05-31 3:09PM EDT | 105.00 | 5.25 | 5.95 | 6.15 | 0.00 | - | 90 | 4,334 | 32.30% |
| GE230915C00110000 | 2023-05-31 11:58AM EDT | 110.00 | 3.10 | 3.75 | 3.90 | 0.00 | - | 7 | 2,746 | 30.27% |
| GE230915C00115000 | 2023-05-31 11:15AM EDT | 115.00 | 1.80 | 2.28 | 2.39 | 0.00 | - | 3 | 650 | 29.20% |
| GE230915C00120000 | 2023-05-31 1:32PM EDT | 120.00 | 1.15 | 1.28 | 1.37 | 0.00 | - | 136 | 4,737 | 28.27% |
| GE230915C00125000 | 2023-05-31 11:05AM EDT | 125.00 | 0.61 | 0.66 | 0.79 | 0.00 | - | 5 | 251 | 28.02% |
| GE230915C00130000 | 2023-05-31 12:03PM EDT | 130.00 | 0.34 | 0.34 | 0.43 | 0.00 | - | 1 | 233 | 27.69% |
| GE230915C00135000 | 2023-05-23 1:21PM EDT | 135.00 | 0.21 | 0.12 | 0.75 | 0.00 | - | 1 | 76 | 35.08% |
| GE230915C00140000 | 2023-05-30 3:48PM EDT | 140.00 | 0.15 | 0.05 | 0.22 | 0.00 | - | 1 | 53 | 30.23% |
| GE230915C00145000 | 2023-05-26 11:30AM EDT | 145.00 | 0.07 | 0.02 | 0.30 | 0.00 | - | 2 | 10 | 34.72% |
| GE230915C00150000 | 2023-05-25 12:23PM EDT | 150.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 7 | 69 | 44.65% |
Opções de vendapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230915P00040000 | 2023-05-30 12:16PM EDT | 40.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 905 | 74.61% |
| GE230915P00045000 | 2023-05-31 1:43PM EDT | 45.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 147 | 63.28% |
| GE230915P00050000 | 2023-05-26 3:01PM EDT | 50.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 4 | 305 | 73.10% |
| GE230915P00055000 | 2023-05-31 9:37AM EDT | 55.00 | 0.08 | 0.07 | 0.75 | 0.00 | - | 3 | 70 | 65.38% |
| GE230915P00060000 | 2023-05-17 3:58PM EDT | 60.00 | 0.16 | 0.08 | 0.14 | 0.00 | - | 5 | 1,159 | 47.85% |
| GE230915P00065000 | 2023-05-23 2:13PM EDT | 65.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 22 | 5,891 | 56.79% |
| GE230915P00070000 | 2023-05-31 9:54AM EDT | 70.00 | 0.44 | 0.31 | 0.98 | 0.00 | - | 1 | 4,856 | 52.49% |
| GE230915P00075000 | 2023-05-31 11:46AM EDT | 75.00 | 0.72 | 0.58 | 0.65 | 0.00 | - | 1 | 4,393 | 40.48% |
| GE230915P00080000 | 2023-05-30 10:53AM EDT | 80.00 | 1.07 | 0.94 | 1.02 | 0.00 | - | 22 | 4,357 | 38.09% |
| GE230915P00085000 | 2023-06-01 9:30AM EDT | 85.00 | 1.70 | 1.50 | 1.64 | +0.01 | +0.59% | 2 | 2,554 | 36.33% |
| GE230915P00090000 | 2023-05-31 3:54PM EDT | 90.00 | 2.48 | 2.27 | 2.58 | 0.00 | - | 14 | 1,271 | 34.83% |
| GE230915P00095000 | 2023-05-31 11:27AM EDT | 95.00 | 4.17 | 3.45 | 3.65 | 0.00 | - | 5 | 1,747 | 32.02% |
| GE230915P00100000 | 2023-05-31 2:12PM EDT | 100.00 | 5.60 | 4.85 | 5.25 | 0.00 | - | 92 | 1,187 | 29.80% |
| GE230915P00105000 | 2023-05-31 3:28PM EDT | 105.00 | 7.90 | 6.95 | 7.35 | 0.00 | - | 43 | 1,328 | 27.39% |
| GE230915P00110000 | 2023-05-31 10:02AM EDT | 110.00 | 11.45 | 9.95 | 10.30 | 0.00 | - | 1 | 187 | 25.98% |
| GE230915P00115000 | 2023-05-30 11:16AM EDT | 115.00 | 14.35 | 13.20 | 13.85 | 0.00 | - | 1 | 47 | 24.41% |
| GE230915P00120000 | 2023-05-17 10:29AM EDT | 120.00 | 18.40 | 17.20 | 18.35 | 0.00 | - | 1 | 3 | 26.03% |
| GE230915P00150000 | 2023-05-02 3:44PM EDT | 150.00 | 48.90 | 47.25 | 47.95 | 0.00 | - | 1 | 1 | 43.51% |
© 2023 Yahoo. Todos os direitos reservados.