Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.288,03 +599,23 (+1,55%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240119C00035000 | 2022-12-19 10:17AM EST | 35.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE240119C00040000 | 2023-11-29 3:07PM EST | 40.00 | 78.60 | 81.30 | 84.85 | 0.00 | - | 1 | 581 | 168.46% |
| GE240119C00045000 | 2023-05-15 9:22AM EST | 45.00 | 56.35 | 61.35 | 62.80 | 0.00 | - | 2 | 50 | 0.00% |
| GE240119C00050000 | 2023-07-17 12:26PM EST | 50.00 | 63.10 | 63.85 | 65.40 | 0.00 | - | 1 | 24 | 0.00% |
| GE240119C00055000 | 2023-06-05 1:17PM EST | 55.00 | 51.70 | 54.00 | 56.85 | 0.00 | - | 7 | 8 | 0.00% |
| GE240119C00060000 | 2023-10-24 10:37AM EST | 60.00 | 54.65 | 59.80 | 60.45 | 0.00 | - | 1 | 28 | 0.00% |
| GE240119C00065000 | 2023-11-16 11:08AM EST | 65.00 | 54.00 | 57.15 | 59.10 | 0.00 | - | 10 | 18 | 102.54% |
| GE240119C00070000 | 2023-11-17 9:34AM EST | 70.00 | 48.00 | 52.70 | 53.20 | 0.00 | - | 1 | 20 | 86.43% |
| GE240119C00075000 | 2023-11-20 2:17PM EST | 75.00 | 46.00 | 47.85 | 48.15 | 0.00 | - | 2 | 183 | 78.66% |
| GE240119C00080000 | 2023-11-24 12:15PM EST | 80.00 | 40.82 | 42.90 | 43.20 | 0.00 | - | 1 | 1,477 | 71.14% |
| GE240119C00085000 | 2023-11-30 9:30AM EST | 85.00 | 34.75 | 37.70 | 38.35 | 0.00 | - | 1 | 776 | 61.96% |
| GE240119C00090000 | 2023-11-30 3:23PM EST | 90.00 | 31.53 | 32.85 | 33.65 | 0.00 | - | 1 | 2,915 | 58.40% |
| GE240119C00095000 | 2023-11-29 12:56PM EST | 95.00 | 24.92 | 27.90 | 28.60 | 0.00 | - | 2 | 5,311 | 50.10% |
| GE240119C00100000 | 2023-12-01 2:17PM EST | 100.00 | 23.80 | 23.05 | 23.50 | +1.16 | +5.12% | 7 | 2,058 | 45.53% |
| GE240119C00105000 | 2023-12-01 2:31PM EST | 105.00 | 18.80 | 18.30 | 18.75 | +1.20 | +6.82% | 2 | 2,211 | 39.97% |
| GE240119C00110000 | 2023-12-01 2:37PM EST | 110.00 | 14.06 | 13.40 | 13.80 | +0.99 | +7.57% | 44 | 2,819 | 31.80% |
| GE240119C00115000 | 2023-12-01 3:45PM EST | 115.00 | 9.23 | 9.25 | 9.40 | +0.48 | +5.49% | 163 | 4,852 | 27.30% |
| GE240119C00120000 | 2023-12-01 3:54PM EST | 120.00 | 5.40 | 5.45 | 5.55 | +0.28 | +5.47% | 172 | 5,325 | 23.60% |
| GE240119C00125000 | 2023-12-01 3:41PM EST | 125.00 | 2.69 | 2.65 | 2.71 | +0.29 | +12.08% | 1,419 | 5,774 | 21.18% |
| GE240119C00130000 | 2023-12-01 3:52PM EST | 130.00 | 1.09 | 1.08 | 1.12 | +0.28 | +34.57% | 79 | 1,126 | 20.22% |
| GE240119C00135000 | 2023-12-01 3:55PM EST | 135.00 | 0.38 | 0.38 | 0.42 | +0.11 | +40.74% | 1 | 860 | 20.19% |
| GE240119C00140000 | 2023-12-01 10:16AM EST | 140.00 | 0.12 | 0.04 | 0.16 | +0.02 | +20.00% | 43 | 663 | 20.80% |
| GE240119C00145000 | 2023-12-01 3:55PM EST | 145.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 222 | 473 | 20.90% |
| GE240119C00150000 | 2023-12-01 1:13PM EST | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 171 | 22.85% |
| GE240119C00155000 | 2023-10-09 2:49PM EST | 155.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 63 | 33.55% |
| GE240119C00160000 | 2023-11-07 10:42AM EST | 160.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 47 | 39.31% |
| GE240119C00165000 | 2023-11-17 3:56PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 335 | 28.91% |
| GE240119C00170000 | 2023-09-26 8:30AM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240119P00035000 | 2022-12-20 10:57AM EST | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GE240119P00040000 | 2023-11-10 9:51AM EST | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 709 | 119.53% |
| GE240119P00045000 | 2023-11-02 10:36AM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 634 | 95.31% |
| GE240119P00050000 | 2023-11-08 10:33AM EST | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 120 | 2,647 | 108.20% |
| GE240119P00055000 | 2023-11-02 12:56PM EST | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 1,697 | 97.46% |
| GE240119P00060000 | 2023-11-27 11:25AM EST | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 38 | 1,205 | 68.75% |
| GE240119P00065000 | 2023-11-28 2:40PM EST | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 92 | 681 | 61.72% |
| GE240119P00070000 | 2023-11-22 11:37AM EST | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,152 | 57.81% |
| GE240119P00075000 | 2023-11-28 1:17PM EST | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 4,042 | 51.17% |
| GE240119P00080000 | 2023-11-28 1:18PM EST | 80.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 180 | 4,151 | 47.46% |
| GE240119P00085000 | 2023-11-28 9:30AM EST | 85.00 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 1 | 2,398 | 46.58% |
| GE240119P00090000 | 2023-12-01 3:58PM EST | 90.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 20 | 2,418 | 37.31% |
| GE240119P00095000 | 2023-12-01 1:34PM EST | 95.00 | 0.06 | 0.00 | 0.14 | -0.08 | -57.14% | 1 | 4,463 | 35.74% |
| GE240119P00100000 | 2023-12-01 12:21PM EST | 100.00 | 0.08 | 0.05 | 0.14 | -0.05 | -38.46% | 3 | 4,918 | 29.49% |
| GE240119P00105000 | 2023-12-01 3:43PM EST | 105.00 | 0.23 | 0.17 | 0.28 | 0.00 | - | 9 | 4,883 | 26.86% |
| GE240119P00110000 | 2023-12-01 3:58PM EST | 110.00 | 0.42 | 0.42 | 0.45 | -0.12 | -22.22% | 20 | 2,691 | 22.78% |
| GE240119P00115000 | 2023-12-01 3:19PM EST | 115.00 | 1.02 | 0.97 | 1.03 | -0.16 | -13.56% | 108 | 1,972 | 20.78% |
| GE240119P00120000 | 2023-12-01 3:22PM EST | 120.00 | 2.26 | 2.16 | 2.20 | -0.21 | -8.50% | 195 | 1,911 | 18.63% |
| GE240119P00125000 | 2023-12-01 2:06PM EST | 125.00 | 4.50 | 4.35 | 4.45 | -0.95 | -17.43% | 141 | 174 | 16.80% |
| GE240119P00130000 | 2023-12-01 1:06PM EST | 130.00 | 7.50 | 7.90 | 8.05 | -2.75 | -26.83% | 1 | 7 | 15.55% |
| GE240119P00135000 | 2023-11-30 10:57AM EST | 135.00 | 14.30 | 12.15 | 12.60 | 0.00 | - | 1 | 0 | 14.80% |
| GE240119P00140000 | 2023-10-25 2:38PM EST | 140.00 | 27.85 | 19.70 | 20.25 | 0.00 | - | 6 | 0 | 46.48% |
| GE240119P00145000 | 2023-05-23 2:48PM EST | 145.00 | 43.15 | 39.80 | 40.75 | 0.00 | - | - | 0 | 143.02% |
| GE240119P00150000 | 2023-11-16 11:19AM EST | 150.00 | 31.90 | 27.25 | 28.50 | 0.00 | - | 6 | 0 | 43.02% |
| GE240119P00155000 | 2021-12-15 9:44AM EST | 155.00 | 64.63 | 52.80 | 56.10 | 0.00 | - | 3 | 11 | 181.01% |
| GE240119P00160000 | 2022-08-11 9:06AM EST | 160.00 | 81.35 | 85.45 | 86.50 | 0.00 | - | 1 | 0 | 340.00% |
| GE240119P00165000 | 2022-08-10 11:53AM EST | 165.00 | 87.73 | 90.50 | 91.50 | 0.00 | - | 1 | 0 | 346.12% |
| GE240119P00170000 | 2021-12-15 9:40AM EST | 170.00 | 79.30 | 67.05 | 70.45 | 0.00 | - | 2 | 8 | 196.06% |
© 2023 Yahoo. Todos os direitos reservados.