Mercado fechará em 2 h 3 min
BOVESPA
128.516,77 +1.394,52 (+1,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.892,22 +215,17 (+0,38%) PETROLEO CRU
78,32 -0,63 (-0,80%) OURO
2.308,80 -0,80 (-0,03%) Bitcoin USD
61.825,44 +2.615,80 (+4,42%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:57PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00105000 | 2024-04-24 9:33AM EDT | 105.00 | 55.10 | 58.20 | 60.00 | 0.00 | - | - | 2 | 183.89% |
| GE240510C00135000 | 2024-05-02 2:50PM EDT | 135.00 | 27.40 | 28.40 | 30.70 | 0.00 | - | 3 | 9 | 76.95% |
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 140.00 | 24.65 | 22.65 | 24.70 | +2.26 | +10.09% | 3 | 8 | 71.00% |
| GE240510C00142000 | 2024-05-02 3:25PM EDT | 142.00 | 20.94 | 22.25 | 22.75 | 0.00 | - | 2 | 12 | 58.11% |
| GE240510C00145000 | 2024-05-02 3:07PM EDT | 145.00 | 17.80 | 19.25 | 19.65 | 0.00 | - | 1 | 25 | 56.79% |
| GE240510C00146000 | 2024-05-02 10:49AM EDT | 146.00 | 17.60 | 18.30 | 18.70 | +3.12 | +21.55% | 3 | 4 | 55.86% |
| GE240510C00147000 | 2024-04-29 10:32AM EDT | 147.00 | 16.75 | 17.25 | 17.70 | -2.25 | -11.84% | 1 | 7 | 53.37% |
| GE240510C00148000 | 2024-04-29 3:00PM EDT | 148.00 | 16.60 | 16.00 | 16.85 | 0.00 | - | 3 | 3 | 54.79% |
| GE240510C00149000 | 2024-05-02 1:12PM EDT | 149.00 | 12.85 | 15.25 | 16.30 | 0.00 | - | 5 | 11 | 50.29% |
| GE240510C00150000 | 2024-05-03 11:28AM EDT | 150.00 | 13.68 | 14.30 | 14.75 | +1.70 | +14.19% | 50 | 72 | 47.07% |
| GE240510C00152500 | 2024-05-03 9:56AM EDT | 152.50 | 12.50 | 11.80 | 12.30 | +2.40 | +23.76% | 1 | 19 | 41.70% |
| GE240510C00155000 | 2024-05-03 1:02PM EDT | 155.00 | 9.70 | 9.45 | 9.75 | +1.55 | +19.02% | 21 | 231 | 33.96% |
| GE240510C00157500 | 2024-05-03 10:40AM EDT | 157.50 | 7.20 | 7.25 | 7.45 | +1.05 | +17.07% | 4 | 271 | 30.57% |
| GE240510C00160000 | 2024-05-03 1:34PM EDT | 160.00 | 5.07 | 4.95 | 5.30 | +0.82 | +19.29% | 84 | 1,029 | 27.64% |
| GE240510C00162500 | 2024-05-03 1:20PM EDT | 162.50 | 3.40 | 3.35 | 3.50 | +0.63 | +22.74% | 310 | 489 | 26.17% |
| GE240510C00165000 | 2024-05-03 1:39PM EDT | 165.00 | 2.05 | 1.98 | 2.08 | +0.37 | +22.02% | 480 | 1,438 | 25.04% |
| GE240510C00167500 | 2024-05-03 1:41PM EDT | 167.50 | 1.07 | 1.04 | 1.11 | +0.20 | +25.32% | 322 | 778 | 24.39% |
| GE240510C00170000 | 2024-05-03 12:52PM EDT | 170.00 | 0.53 | 0.48 | 0.54 | +0.09 | +20.45% | 97 | 808 | 24.22% |
| GE240510C00172500 | 2024-05-03 1:38PM EDT | 172.50 | 0.22 | 0.20 | 0.24 | -0.01 | -4.35% | 42 | 46 | 24.27% |
| GE240510C00175000 | 2024-05-03 12:43PM EDT | 175.00 | 0.10 | 0.01 | 0.10 | +0.02 | +25.00% | 33 | 94 | 24.51% |
| GE240510C00177500 | 2024-05-03 10:58AM EDT | 177.50 | 0.05 | 0.00 | 0.09 | -0.19 | -79.17% | 10 | 4 | 28.32% |
| GE240510C00180000 | 2024-05-01 3:37PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 308 | 29.49% |
| GE240510C00182500 | 2024-03-28 10:58AM EDT | 182.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240510C00185000 | 2024-04-29 2:52PM EDT | 185.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 3 | 65 | 50.49% |
| GE240510C00190000 | 2024-04-19 12:42PM EDT | 190.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 54.49% |
| GE240510C00195000 | 2024-04-19 11:22AM EDT | 195.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 11 | 58.30% |
| GE240510C00200000 | 2024-04-15 1:07PM EDT | 200.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 64.94% |
| GE240510C00205000 | 2024-04-08 3:19PM EDT | 205.00 | 0.37 | 0.00 | 0.26 | 0.00 | - | - | 1 | 71.68% |
| GE240510C00215000 | 2024-04-05 3:39PM EDT | 215.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 84.38% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00100000 | 2024-04-23 2:21PM EDT | 100.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | - | 1 | 150.78% |
| GE240510P00120000 | 2024-05-03 10:33AM EDT | 120.00 | 0.01 | 0.00 | 0.11 | -0.13 | -92.86% | 1 | 1 | 89.45% |
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 125.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 8 | 88.87% |
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 130.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 57 | 77.73% |
| GE240510P00135000 | 2024-05-01 10:04AM EDT | 135.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 8 | 30 | 67.58% |
| GE240510P00137000 | 2024-04-22 12:58PM EDT | 137.00 | 0.94 | 0.00 | 0.12 | 0.00 | - | - | 4 | 55.66% |
| GE240510P00138000 | 2024-04-29 1:24PM EDT | 138.00 | 0.05 | 0.02 | 0.27 | 0.00 | - | 1 | 11 | 61.43% |
| GE240510P00139000 | 2024-04-29 2:41PM EDT | 139.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 58.59% |
| GE240510P00140000 | 2024-05-02 11:11AM EDT | 140.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 200 | 962 | 56.74% |
| GE240510P00141000 | 2024-05-02 1:06PM EDT | 141.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 330 | 70 | 53.22% |
| GE240510P00142000 | 2024-05-02 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 53.42% |
| GE240510P00143000 | 2024-04-24 10:18AM EDT | 143.00 | 0.43 | 0.00 | 0.33 | 0.00 | - | - | 12 | 51.76% |
| GE240510P00144000 | 2024-05-01 12:15PM EDT | 144.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 15 | 46.29% |
| GE240510P00145000 | 2024-05-03 10:48AM EDT | 145.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 56 | 151 | 39.06% |
| GE240510P00146000 | 2024-05-03 12:53PM EDT | 146.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 31 | 26 | 37.31% |
| GE240510P00147000 | 2024-05-03 12:52PM EDT | 147.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 138 | 21 | 35.35% |
| GE240510P00148000 | 2024-05-03 12:53PM EDT | 148.00 | 0.05 | 0.03 | 0.06 | -0.20 | -80.00% | 231 | 24 | 34.38% |
| GE240510P00149000 | 2024-05-03 11:49AM EDT | 149.00 | 0.08 | 0.02 | 0.07 | -0.25 | -75.76% | 1 | 21 | 33.40% |
| GE240510P00150000 | 2024-05-03 11:56AM EDT | 150.00 | 0.08 | 0.02 | 0.07 | -0.03 | -27.27% | 2 | 238 | 31.45% |
| GE240510P00152500 | 2024-05-03 12:37PM EDT | 152.50 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 74 | 138 | 28.22% |
| GE240510P00155000 | 2024-05-03 1:34PM EDT | 155.00 | 0.20 | 0.18 | 0.21 | -0.24 | -54.55% | 47 | 482 | 27.05% |
| GE240510P00157500 | 2024-05-03 1:15PM EDT | 157.50 | 0.36 | 0.35 | 0.40 | -0.50 | -58.14% | 198 | 219 | 25.39% |
| GE240510P00160000 | 2024-05-03 1:16PM EDT | 160.00 | 0.74 | 0.74 | 0.80 | -0.74 | -50.00% | 105 | 469 | 24.41% |
| GE240510P00162500 | 2024-05-03 1:36PM EDT | 162.50 | 1.48 | 1.36 | 1.51 | -1.12 | -43.08% | 135 | 342 | 23.63% |
| GE240510P00165000 | 2024-05-03 1:34PM EDT | 165.00 | 2.65 | 2.50 | 2.64 | -1.26 | -32.23% | 138 | 175 | 23.12% |
| GE240510P00167500 | 2024-05-03 11:26AM EDT | 167.50 | 4.88 | 4.15 | 4.20 | -0.69 | -12.39% | 6 | 44 | 22.56% |
| GE240510P00170000 | 2024-05-03 10:18AM EDT | 170.00 | 6.30 | 6.00 | 6.65 | -4.45 | -41.40% | 50 | 53 | 29.61% |
| GE240510P00172500 | 2024-04-01 10:23AM EDT | 172.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GE240510P00175000 | 2024-04-01 3:47PM EDT | 175.00 | 6.95 | 25.60 | 29.70 | 0.00 | - | 1 | 2 | 219.21% |
| GE240510P00177500 | 2024-04-01 9:32AM EDT | 177.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE240510P00182500 | 2024-04-26 3:59PM EDT | 182.50 | 20.00 | 17.20 | 18.40 | 0.00 | - | 3 | 0 | 40.04% |
© 2024 Yahoo. Todos os direitos reservados.