Mercado abrirá em 9 h 25 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
156,89+1,28 (+0,82%)
No fechamento: 04:00PM EST
157,10 +0,21 (+0,13%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240419C000550002023-12-20 9:47AM EST55.0071.4573.7077.950.00-130.00%
GE240419C000600002023-12-13 12:49PM EST60.0061.9069.6572.150.00--20.00%
GE240419C000650002023-12-29 11:01AM EST65.0064.0565.7568.050.00-220.00%
GE240419C000750002024-02-16 3:57PM EST75.0074.3880.5584.500.00-14111.08%
GE240419C000800002024-01-24 1:01PM EST80.0050.2072.7076.300.00-2190.00%
GE240419C000850002024-01-19 3:16PM EST85.0046.0562.7065.950.00-270.00%
GE240419C000900002024-02-16 10:51AM EST90.0059.8565.7569.850.00-203293.02%
GE240419C000950002024-02-27 11:21AM EST95.0059.5061.0064.800.00-58687.21%
GE240419C001000002024-02-21 10:26AM EST100.0049.8955.7559.950.00-13578.78%
GE240419C001050002024-02-23 11:55AM EST105.0049.2350.9054.950.00-170672.88%
GE240419C001100002024-02-22 11:33AM EST110.0042.4546.3550.000.00-198469.46%
GE240419C001150002024-02-26 1:54PM EST115.0040.5641.0545.000.00-31,29260.55%
GE240419C001200002024-02-27 1:45PM EST120.0034.9536.5040.000.00-295456.57%
GE240419C001250002024-02-29 10:13AM EST125.0032.2931.5535.40+2.76+9.35%71,00152.15%
GE240419C001300002024-02-29 12:15PM EST130.0027.2527.2528.95+0.73+2.75%24,98749.43%
GE240419C001350002024-02-29 3:44PM EST135.0023.4822.7024.15+1.48+6.73%141,60743.86%
GE240419C001400002024-02-29 3:41PM EST140.0019.0018.3020.05+1.24+6.98%188,78042.31%
GE240419C001450002024-02-29 1:33PM EST145.0014.0414.1515.25+0.34+2.48%201,80635.60%
GE240419C001500002024-02-29 3:55PM EST150.0011.2710.9011.45+1.00+9.74%7913,48133.15%
GE240419C001550002024-02-29 3:56PM EST155.008.057.208.20+0.84+11.65%1647,01431.35%
GE240419C001600002024-02-29 3:56PM EST160.005.424.855.50+0.52+10.61%3,1704,90229.69%
GE240419C001650002024-02-29 3:56PM EST165.003.502.253.55+0.57+19.45%9347428.86%
GE240419C001700002024-02-29 3:54PM EST170.002.192.052.22+0.38+20.99%16131128.52%
GE240419C001750002024-02-29 3:42PM EST175.001.300.671.59+0.14+12.07%530230.07%
GE240419C001800002024-02-29 3:40PM EST180.000.800.050.83+0.10+14.29%615628.76%
GE240419C001850002024-02-29 3:33PM EST185.000.420.070.50+0.04+10.53%2616929.08%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240419P000550002024-02-15 2:32PM EST55.000.100.000.870.00-211143.36%
GE240419P000600002023-10-30 1:25PM EST60.000.220.002.140.00--1155.66%
GE240419P000650002023-12-18 10:50AM EST65.000.140.000.190.00-2298.63%
GE240419P000700002024-02-22 9:30AM EST70.000.050.000.080.00-11582.42%
GE240419P000750002023-12-05 3:30PM EST75.000.110.010.410.00-2292.97%
GE240419P000800002024-01-24 12:32PM EST80.000.050.001.280.00-143102.59%
GE240419P000850002024-01-22 3:37PM EST85.000.070.001.300.00-73394.73%
GE240419P000900002024-02-16 9:35AM EST90.000.030.000.000.00-281425.00%
GE240419P000950002024-02-07 9:37AM EST95.000.150.000.750.00-419372.07%
GE240419P001000002024-02-20 11:03AM EST100.000.090.000.350.00-1347258.01%
GE240419P001050002024-02-28 11:35AM EST105.000.080.020.130.00-226950.20%
GE240419P001100002024-02-27 9:46AM EST110.000.070.030.140.00-151545.51%
GE240419P001150002024-02-29 1:52PM EST115.000.150.060.17-0.02-11.76%171,48841.70%
GE240419P001200002024-02-29 3:57PM EST120.000.210.210.24-0.02-8.70%41,27238.87%
GE240419P001250002024-02-29 3:15PM EST125.000.360.180.42-0.04-10.00%121,79837.65%
GE240419P001300002024-02-29 3:53PM EST130.000.540.480.58-0.08-12.90%1503,02134.67%
GE240419P001350002024-02-29 3:59PM EST135.000.870.801.11-0.13-13.00%561,62034.67%
GE240419P001400002024-02-29 3:54PM EST140.001.371.311.51-0.19-12.18%441,93831.56%
GE240419P001450002024-02-29 3:45PM EST145.002.152.072.31-0.34-13.65%712,07229.76%
GE240419P001500002024-02-29 3:59PM EST150.003.323.254.50-0.54-13.99%863,97232.88%
GE240419P001550002024-02-29 3:55PM EST155.005.054.955.90-0.74-12.78%731,88729.57%
GE240419P001600002024-02-29 9:34AM EST160.008.747.358.30+0.36+4.30%13728.36%
GE240419P001650002024-02-26 10:20AM EST165.0012.0510.4011.350.00-1227.41%
GE240419P001700002024-02-27 10:50AM EST170.0016.9113.5514.950.00-101026.38%
GE240419P001750002024-02-20 9:41AM EST175.0025.7518.3518.950.00--224.56%
GE240419P001850002024-02-27 3:57PM EST185.0031.0026.4030.000.00-711041.52%
GE240419P001900002024-02-15 1:18PM EST190.0041.5931.2034.950.00--045.45%