GE - General Electric Company
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
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 11:17AM EDT | 35.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE240119C00040000 | 2023-05-30 9:40AM EDT | 40.00 | 62.45 | 61.10 | 64.00 | 0.00 | - | 1 | 572 | 74.83% |
| GE240119C00045000 | 2023-05-15 10:22AM EDT | 45.00 | 56.35 | 56.65 | 59.30 | 0.00 | - | 2 | 50 | 70.95% |
| GE240119C00050000 | 2023-05-05 10:16AM EDT | 50.00 | 52.83 | 51.90 | 54.70 | 0.00 | - | 1 | 14 | 67.80% |
| GE240119C00055000 | 2023-03-13 2:34PM EDT | 55.00 | 38.65 | 41.05 | 42.55 | 0.00 | - | 1 | 2 | 0.00% |
| GE240119C00060000 | 2023-04-05 12:55PM EDT | 60.00 | 37.00 | 42.25 | 45.05 | 0.00 | - | 5 | 27 | 56.37% |
| GE240119C00065000 | 2023-05-10 12:10PM EDT | 65.00 | 37.30 | 38.25 | 40.65 | 0.00 | - | 1 | 5 | 54.08% |
| GE240119C00070000 | 2023-05-31 11:03AM EDT | 70.00 | 34.00 | 33.85 | 36.20 | 0.00 | - | 9 | 22 | 50.82% |
| GE240119C00075000 | 2023-05-19 9:56AM EDT | 75.00 | 34.50 | 29.65 | 31.90 | 0.00 | - | 1 | 189 | 47.96% |
| GE240119C00080000 | 2023-05-23 9:33AM EDT | 80.00 | 28.53 | 25.85 | 27.65 | 0.00 | - | 3 | 1,654 | 44.85% |
| GE240119C00085000 | 2023-05-30 9:55AM EDT | 85.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 10 | 892 | 0.00% |
| GE240119C00090000 | 2023-05-31 2:21PM EDT | 90.00 | 18.55 | 17.90 | 19.95 | 0.00 | - | 7 | 2,942 | 40.21% |
| GE240119C00095000 | 2023-05-31 2:25PM EDT | 95.00 | 15.30 | 14.70 | 16.35 | 0.00 | - | 9 | 4,810 | 37.73% |
| GE240119C00100000 | 2023-05-31 3:50PM EDT | 100.00 | 12.45 | 11.95 | 13.00 | 0.00 | - | 7 | 2,188 | 35.28% |
| GE240119C00105000 | 2023-05-31 12:35PM EDT | 105.00 | 9.35 | 9.30 | 10.20 | 0.00 | - | 3 | 2,697 | 33.64% |
| GE240119C00110000 | 2023-05-31 1:24PM EDT | 110.00 | 7.20 | 6.75 | 8.05 | 0.00 | - | 4 | 1,915 | 32.97% |
| GE240119C00115000 | 2023-05-31 1:19PM EDT | 115.00 | 5.35 | 5.35 | 5.65 | 0.00 | - | 2 | 743 | 30.45% |
| GE240119C00120000 | 2023-05-31 3:08PM EDT | 120.00 | 3.95 | 3.90 | 4.15 | 0.00 | - | 2 | 683 | 29.68% |
| GE240119C00125000 | 2023-05-31 3:20PM EDT | 125.00 | 2.78 | 2.28 | 3.00 | 0.00 | - | 2 | 1,936 | 29.08% |
| GE240119C00130000 | 2023-05-30 10:34AM EDT | 130.00 | 2.10 | 1.60 | 2.30 | 0.00 | - | 1 | 107 | 29.34% |
| GE240119C00135000 | 2023-05-24 1:45PM EDT | 135.00 | 1.50 | 1.06 | 1.57 | 0.00 | - | 2 | 42 | 28.60% |
| GE240119C00140000 | 2023-05-31 12:51PM EDT | 140.00 | 0.88 | 0.56 | 1.17 | 0.00 | - | 11 | 241 | 28.76% |
| GE240119C00145000 | 2023-05-31 10:51AM EDT | 145.00 | 0.63 | 0.20 | 0.91 | 0.00 | - | 10 | 33 | 29.22% |
| GE240119C00150000 | 2023-05-31 10:51AM EDT | 150.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| GE240119C00155000 | 2023-05-31 9:44AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 31.93% |
| GE240119C00160000 | 2023-01-03 10:30AM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 280 | 12.50% |
| GE240119C00165000 | 2022-12-20 11:54AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| GE240119C00170000 | 2022-12-29 3:10PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 494 | 12.50% |
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 11:57AM EDT | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE240119P00040000 | 2023-06-01 9:30AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | +0.02 | +18.18% | 2 | 138 | 25.00% |
| GE240119P00045000 | 2023-06-01 9:30AM EDT | 45.00 | 0.74 | 0.00 | 0.00 | +0.56 | +311.11% | 1 | 127 | 25.00% |
| GE240119P00050000 | 2023-06-01 9:30AM EDT | 50.00 | 0.86 | 0.06 | 0.40 | +0.51 | +145.71% | 1 | 3,797 | 50.20% |
| GE240119P00055000 | 2023-05-19 11:02AM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 1,488 | 12.50% |
| GE240119P00060000 | 2023-05-17 2:43PM EDT | 60.00 | 0.74 | 0.50 | 1.09 | 0.00 | - | 1 | 1,504 | 48.29% |
| GE240119P00065000 | 2023-05-25 1:47PM EDT | 65.00 | 1.11 | 0.74 | 1.36 | 0.00 | - | 15 | 314 | 44.89% |
| GE240119P00070000 | 2023-05-25 3:06PM EDT | 70.00 | 1.58 | 1.20 | 1.71 | 0.00 | - | 2 | 3,757 | 41.79% |
| GE240119P00075000 | 2023-05-31 11:31AM EDT | 75.00 | 2.18 | 1.74 | 2.16 | 0.00 | - | 5 | 6,370 | 38.92% |
| GE240119P00080000 | 2023-05-31 1:38PM EDT | 80.00 | 2.83 | 2.28 | 2.95 | 0.00 | - | 33 | 5,316 | 37.31% |
| GE240119P00085000 | 2023-05-31 9:58AM EDT | 85.00 | 3.87 | 3.55 | 4.30 | 0.00 | - | 5 | 2,429 | 37.21% |
| GE240119P00090000 | 2023-05-31 10:43AM EDT | 90.00 | 5.15 | 4.60 | 5.20 | 0.00 | - | 3 | 2,937 | 34.19% |
| GE240119P00095000 | 2023-05-31 12:11PM EDT | 95.00 | 6.80 | 6.10 | 6.70 | 0.00 | - | 3 | 1,762 | 32.57% |
| GE240119P00100000 | 2023-05-31 12:26PM EDT | 100.00 | 8.60 | 7.95 | 8.55 | 0.00 | - | 5 | 1,529 | 31.06% |
| GE240119P00105000 | 2023-05-30 9:47AM EDT | 105.00 | 10.70 | 10.05 | 10.95 | 0.00 | - | 1 | 898 | 30.15% |
| GE240119P00110000 | 2023-05-26 12:32PM EDT | 110.00 | 12.02 | 0.00 | 14.40 | 0.00 | - | 55 | 156 | 31.30% |
| GE240119P00115000 | 2023-05-22 9:50AM EDT | 115.00 | 13.96 | 15.70 | 17.00 | 0.00 | - | 1 | 56 | 28.70% |
| GE240119P00120000 | 2023-05-31 2:50PM EDT | 120.00 | 20.40 | 19.30 | 20.75 | 0.00 | - | 11 | 594 | 28.65% |
| GE240119P00125000 | 2023-05-24 1:25PM EDT | 125.00 | 24.50 | 22.70 | 25.20 | 0.00 | - | 1 | 2 | 30.27% |
| GE240119P00130000 | 2023-05-15 2:17PM EDT | 130.00 | 28.10 | 27.40 | 30.10 | 0.00 | - | 1 | 4 | 33.16% |
| GE240119P00135000 | 2023-03-24 12:18PM EDT | 135.00 | 43.00 | 35.25 | 35.60 | 0.00 | - | 1 | 0 | 38.22% |
| GE240119P00140000 | 2023-05-25 1:04PM EDT | 140.00 | 38.60 | 37.20 | 40.35 | 0.00 | - | 1 | 3 | 40.08% |
| GE240119P00145000 | 2023-05-23 3:48PM EDT | 145.00 | 43.15 | 42.15 | 45.40 | 0.00 | - | - | 0 | 42.97% |
| GE240119P00150000 | 2022-04-05 1:08PM EDT | 150.00 | 59.55 | 70.80 | 72.55 | 0.00 | - | 6 | 2 | 115.14% |
| GE240119P00155000 | 2021-12-15 10:44AM EDT | 155.00 | 64.63 | 52.80 | 56.10 | 0.00 | - | 3 | 11 | 50.91% |
| GE240119P00160000 | 2022-08-11 10:06AM EDT | 160.00 | 81.35 | 85.45 | 86.50 | 0.00 | - | 1 | 0 | 133.86% |
| GE240119P00165000 | 2022-08-10 12:53PM EDT | 165.00 | 87.73 | 90.50 | 91.50 | 0.00 | - | 1 | 0 | 136.51% |
| GE240119P00170000 | 2021-12-15 10:40AM EDT | 170.00 | 79.30 | 67.05 | 70.45 | 0.00 | - | 2 | 8 | 54.61% |
© 2023 Yahoo. Todos os direitos reservados.