GE - General Electric Company

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240119C000350002022-12-19 11:17AM EDT35.0045.100.000.000.00-400.00%
GE240119C000400002023-05-30 9:40AM EDT40.0062.4561.1064.000.00-157274.83%
GE240119C000450002023-05-15 10:22AM EDT45.0056.3556.6559.300.00-25070.95%
GE240119C000500002023-05-05 10:16AM EDT50.0052.8351.9054.700.00-11467.80%
GE240119C000550002023-03-13 2:34PM EDT55.0038.6541.0542.550.00-120.00%
GE240119C000600002023-04-05 12:55PM EDT60.0037.0042.2545.050.00-52756.37%
GE240119C000650002023-05-10 12:10PM EDT65.0037.3038.2540.650.00-1554.08%
GE240119C000700002023-05-31 11:03AM EDT70.0034.0033.8536.200.00-92250.82%
GE240119C000750002023-05-19 9:56AM EDT75.0034.5029.6531.900.00-118947.96%
GE240119C000800002023-05-23 9:33AM EDT80.0028.5325.8527.650.00-31,65444.85%
GE240119C000850002023-05-30 9:55AM EDT85.0022.700.000.000.00-108920.00%
GE240119C000900002023-05-31 2:21PM EDT90.0018.5517.9019.950.00-72,94240.21%
GE240119C000950002023-05-31 2:25PM EDT95.0015.3014.7016.350.00-94,81037.73%
GE240119C001000002023-05-31 3:50PM EDT100.0012.4511.9513.000.00-72,18835.28%
GE240119C001050002023-05-31 12:35PM EDT105.009.359.3010.200.00-32,69733.64%
GE240119C001100002023-05-31 1:24PM EDT110.007.206.758.050.00-41,91532.97%
GE240119C001150002023-05-31 1:19PM EDT115.005.355.355.650.00-274330.45%
GE240119C001200002023-05-31 3:08PM EDT120.003.953.904.150.00-268329.68%
GE240119C001250002023-05-31 3:20PM EDT125.002.782.283.000.00-21,93629.08%
GE240119C001300002023-05-30 10:34AM EDT130.002.101.602.300.00-110729.34%
GE240119C001350002023-05-24 1:45PM EDT135.001.501.061.570.00-24228.60%
GE240119C001400002023-05-31 12:51PM EDT140.000.880.561.170.00-1124128.76%
GE240119C001450002023-05-31 10:51AM EDT145.000.630.200.910.00-103329.22%
GE240119C001500002023-05-31 10:51AM EDT150.000.430.000.000.00-106712.50%
GE240119C001550002023-05-31 9:44AM EDT155.000.350.000.750.00-11731.93%
GE240119C001600002023-01-03 10:30AM EDT160.000.370.000.000.00-1328012.50%
GE240119C001650002022-12-20 11:54AM EDT165.000.230.000.000.00-213912.50%
GE240119C001700002022-12-29 3:10PM EDT170.000.220.000.000.00-1849412.50%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240119P000350002022-12-20 11:57AM EDT35.000.460.000.000.00-2025.00%
GE240119P000400002023-06-01 9:30AM EDT40.000.130.000.00+0.02+18.18%213825.00%
GE240119P000450002023-06-01 9:30AM EDT45.000.740.000.00+0.56+311.11%112725.00%
GE240119P000500002023-06-01 9:30AM EDT50.000.860.060.40+0.51+145.71%13,79750.20%
GE240119P000550002023-05-19 11:02AM EDT55.000.530.000.000.00-51,48812.50%
GE240119P000600002023-05-17 2:43PM EDT60.000.740.501.090.00-11,50448.29%
GE240119P000650002023-05-25 1:47PM EDT65.001.110.741.360.00-1531444.89%
GE240119P000700002023-05-25 3:06PM EDT70.001.581.201.710.00-23,75741.79%
GE240119P000750002023-05-31 11:31AM EDT75.002.181.742.160.00-56,37038.92%
GE240119P000800002023-05-31 1:38PM EDT80.002.832.282.950.00-335,31637.31%
GE240119P000850002023-05-31 9:58AM EDT85.003.873.554.300.00-52,42937.21%
GE240119P000900002023-05-31 10:43AM EDT90.005.154.605.200.00-32,93734.19%
GE240119P000950002023-05-31 12:11PM EDT95.006.806.106.700.00-31,76232.57%
GE240119P001000002023-05-31 12:26PM EDT100.008.607.958.550.00-51,52931.06%
GE240119P001050002023-05-30 9:47AM EDT105.0010.7010.0510.950.00-189830.15%
GE240119P001100002023-05-26 12:32PM EDT110.0012.020.0014.400.00-5515631.30%
GE240119P001150002023-05-22 9:50AM EDT115.0013.9615.7017.000.00-15628.70%
GE240119P001200002023-05-31 2:50PM EDT120.0020.4019.3020.750.00-1159428.65%
GE240119P001250002023-05-24 1:25PM EDT125.0024.5022.7025.200.00-1230.27%
GE240119P001300002023-05-15 2:17PM EDT130.0028.1027.4030.100.00-1433.16%
GE240119P001350002023-03-24 12:18PM EDT135.0043.0035.2535.600.00-1038.22%
GE240119P001400002023-05-25 1:04PM EDT140.0038.6037.2040.350.00-1340.08%
GE240119P001450002023-05-23 3:48PM EDT145.0043.1542.1545.400.00--042.97%
GE240119P001500002022-04-05 1:08PM EDT150.0059.5570.8072.550.00-62115.14%
GE240119P001550002021-12-15 10:44AM EDT155.0064.6352.8056.100.00-31150.91%
GE240119P001600002022-08-11 10:06AM EDT160.0081.3585.4586.500.00-10133.86%
GE240119P001650002022-08-10 12:53PM EDT165.0087.7390.5091.500.00-10136.51%
GE240119P001700002021-12-15 10:40AM EDT170.0079.3067.0570.450.00-2854.61%