Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
158,65+1,76 (+1,12%)
No fechamento: 04:00PM EST
158,70 +0,05 (+0,03%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240315C000550002024-02-07 2:11PM EST55.0083.25102.60105.750.00-114281.64%
GE240315C000600002024-02-13 1:53PM EST60.0080.6297.60100.800.00-113262.31%
GE240315C000650002023-11-27 11:47AM EST65.0056.2063.6064.600.00-180.00%
GE240315C000700002023-11-16 10:02AM EST70.0049.7552.9556.000.00-1100.00%
GE240315C000750002023-11-01 9:11AM EST75.0034.300.000.000.00-1310.00%
GE240315C000800002024-02-23 12:59PM EST80.0073.6777.1580.800.00-21190174.80%
GE240315C000850002024-02-23 3:41PM EST85.0068.6372.9575.800.00-1194185.25%
GE240315C000900002024-02-23 11:40AM EST90.0063.3267.9570.650.00-2179166.89%
GE240315C000950002024-02-27 12:17PM EST95.0059.0462.9565.800.00-1110156.35%
GE240315C001000002024-03-01 1:18PM EST100.0059.4558.0059.90+3.60+6.45%1652121.68%
GE240315C001050002024-02-26 3:51PM EST105.0050.2252.9555.700.00-2520128.22%
GE240315C001100002024-03-01 1:17PM EST110.0049.4248.0050.80+3.17+6.85%3794118.60%
GE240315C001150002024-03-01 2:11PM EST115.0044.4043.2044.85+3.60+8.82%201,78492.72%
GE240315C001200002024-03-01 2:42PM EST120.0039.2738.2539.90+3.17+8.78%322,37984.28%
GE240315C001250002024-03-01 1:19PM EST125.0034.4133.0035.05+2.66+8.38%53,33272.17%
GE240315C001300002024-03-01 11:58AM EST130.0029.0928.2530.30+2.89+11.03%114,82669.58%
GE240315C001350002024-03-01 3:44PM EST135.0024.1522.8024.65+2.83+13.27%216,75166.80%
GE240315C001390002024-02-22 9:56AM EST139.0013.0719.1022.000.00-1155.96%
GE240315C001400002024-03-01 3:56PM EST140.0019.0018.4020.25+1.80+10.47%298,20664.55%
GE240315C001410002024-03-01 12:03PM EST141.0018.4217.5020.20+4.18+29.35%3656.30%
GE240315C001420002024-03-01 2:15PM EST142.0017.4416.7018.10+4.94+39.52%8357.52%
GE240315C001440002024-02-29 10:44AM EST144.0013.0014.5016.200.00-1553.91%
GE240315C001450002024-03-01 3:12PM EST145.0014.3113.6514.95+2.44+20.56%1,0705,34248.17%
GE240315C001460002024-02-20 1:02PM EST146.005.7713.1013.900.00--545.07%
GE240315C001470002024-02-29 3:56PM EST147.0011.2312.2513.200.00-31946.34%
GE240315C001480002024-03-01 3:56PM EST148.0011.7611.4012.15+3.15+36.59%1743.19%
GE240315C001490002024-03-01 12:53PM EST149.0011.0410.5011.35+1.74+18.71%113042.87%
GE240315C001500002024-03-01 3:12PM EST150.0010.009.0510.35+1.50+17.65%806,53840.21%
GE240315C001525002024-03-01 12:24PM EST152.508.157.058.55+1.85+29.37%2319840.08%
GE240315C001550002024-03-01 3:52PM EST155.006.156.006.35+1.38+28.93%51813,68634.94%
GE240315C001575002024-03-01 3:58PM EST157.504.704.454.75+1.22+35.06%4613,47933.59%
GE240315C001600002024-03-01 3:57PM EST160.003.403.203.50+0.93+37.65%7,14111,65633.26%
GE240315C001625002024-03-01 3:45PM EST162.502.462.402.50+0.66+36.67%3,53912,14333.03%
GE240315C001650002024-03-01 3:47PM EST165.001.671.571.73+0.51+43.97%3,01110,54232.89%
GE240315C001675002024-03-01 3:50PM EST167.501.121.091.19+0.32+40.00%13410,31533.11%
GE240315C001700002024-03-01 3:55PM EST170.000.750.540.85+0.26+53.06%82225534.03%
GE240315C001725002024-03-01 1:29PM EST172.500.570.490.57+0.21+58.33%10934.35%
GE240315C001750002024-03-01 2:21PM EST175.000.380.320.39+0.13+52.00%2099934.96%
GE240315C001850002024-02-27 3:40PM EST185.000.020.020.270.00-5745.70%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240315P000550002023-11-20 3:05PM EST55.000.030.002.130.00-29320.51%
GE240315P000600002023-10-30 1:27PM EST60.000.110.002.130.00-24296.29%
GE240315P000650002023-10-30 1:27PM EST65.000.230.000.500.00-2103214.06%
GE240315P000700002024-02-23 3:37PM EST70.000.030.000.000.00-11250.00%
GE240315P000750002024-01-19 1:32PM EST75.000.060.000.390.00-14,295175.98%
GE240315P000800002024-02-15 3:34PM EST80.000.030.000.010.00-1904,037109.38%
GE240315P000850002024-02-22 11:42AM EST85.000.010.000.000.00-446750.00%
GE240315P000900002024-02-02 2:41PM EST90.000.010.000.000.00-593850.00%
GE240315P000950002024-02-28 3:53PM EST95.000.020.000.000.00-143650.00%
GE240315P001000002024-03-01 1:52PM EST100.000.020.010.10-0.01-33.33%21,06896.09%
GE240315P001050002024-03-01 10:31AM EST105.000.050.020.050.00-11,15982.42%
GE240315P001100002024-03-01 1:28PM EST110.000.010.000.05-0.04-80.00%33,25971.09%
GE240315P001150002024-03-01 3:56PM EST115.000.050.020.08-0.19-79.17%2201,71068.75%
GE240315P001200002024-03-01 3:23PM EST120.000.060.050.07-0.04-40.00%178,32361.72%
GE240315P001250002024-03-01 10:24AM EST125.000.140.100.14+0.03+27.27%53,68159.28%
GE240315P001300002024-02-29 3:57PM EST130.000.300.100.24+0.15+100.00%173,55753.71%
GE240315P001350002024-03-01 3:57PM EST135.000.190.120.25-0.02-9.52%101,90448.34%
GE240315P001360002024-02-27 12:50PM EST136.000.300.000.320.00-408748.93%
GE240315P001370002024-02-28 1:34PM EST137.000.270.130.310.00-418946.68%
GE240315P001380002024-02-28 3:59PM EST138.000.270.000.680.00-311653.91%
GE240315P001390002024-02-28 2:35PM EST139.000.340.000.700.00-132952.20%
GE240315P001400002024-03-01 2:58PM EST140.000.200.200.33-0.07-25.93%1187,58341.65%
GE240315P001410002024-03-01 2:48PM EST141.000.300.230.34-0.08-21.05%327840.04%
GE240315P001420002024-03-01 2:06PM EST142.000.320.270.380.00-86839.11%
GE240315P001430002024-03-01 3:08PM EST143.000.340.370.43-0.10-22.73%15838.33%
GE240315P001440002024-03-01 3:02PM EST144.000.420.390.49-0.11-20.75%339337.60%
GE240315P001450002024-03-01 3:55PM EST145.000.540.410.56+0.01+1.89%772,91736.91%
GE240315P001460002024-03-01 3:56PM EST146.000.560.520.64-0.04-6.67%3926136.18%
GE240315P001470002024-03-01 1:41PM EST147.000.640.580.73-0.10-13.51%5044335.45%
GE240315P001480002024-03-01 3:23PM EST148.000.720.700.80-0.13-15.29%2211734.28%
GE240315P001490002024-03-01 3:55PM EST149.000.850.851.05-0.15-15.00%17220835.28%
GE240315P001500002024-03-01 3:55PM EST150.001.021.001.10-0.17-14.29%1701,56033.45%
GE240315P001525002024-03-01 3:57PM EST152.501.471.461.70-0.28-16.00%24552033.37%
GE240315P001550002024-03-01 3:57PM EST155.002.212.152.35-0.39-15.00%2272,40531.89%
GE240315P001575002024-03-01 3:39PM EST157.503.203.053.55-0.95-22.89%17117733.20%
GE240315P001600002024-03-01 3:27PM EST160.004.304.354.95-1.17-21.39%343634.08%
GE240315P001675002024-03-01 10:24AM EST167.509.979.3010.10-1.97-16.50%41033.79%