Mercado fechado

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
154,63-2,77 (-1,76%)
No fechamento: 04:00PM EDT
154,58 -0,05 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240517C000900002024-02-27 1:17PM EDT90.0064.6584.4088.250.00--1333.69%
GE240517C000950002024-03-28 11:05AM EDT95.0080.5850.8055.000.00-100.00%
GE240517C001000002024-04-03 3:34PM EDT100.0046.4553.8056.300.00-2177.93%
GE240517C001050002024-03-28 1:00PM EDT105.0071.2541.0045.500.00-200.00%
GE240517C001150002024-04-05 3:35PM EDT115.0043.4539.1541.650.00-1363.77%
GE240517C001200002024-03-15 9:46AM EDT120.0047.2026.5530.900.00-200.00%
GE240517C001250002024-04-11 2:08PM EDT125.0033.7530.2531.100.00-21252.98%
GE240517C001300002024-04-12 1:56PM EDT130.0026.1525.7026.95-0.40-1.51%31652.61%
GE240517C001350002024-04-12 2:39PM EDT135.0020.7020.8521.55-1.15-5.26%44446.42%
GE240517C001400002024-04-12 3:54PM EDT140.0016.9215.9517.30-2.03-10.71%2811143.63%
GE240517C001450002024-04-12 3:40PM EDT145.0012.7012.9513.60-2.05-13.90%9523442.53%
GE240517C001500002024-04-12 3:48PM EDT150.009.509.609.80-1.60-14.41%1703,27738.56%
GE240517C001550002024-04-12 3:38PM EDT155.006.816.706.85-1.34-16.44%9663,19636.79%
GE240517C001600002024-04-12 3:55PM EDT160.004.604.504.65-1.05-18.58%53112,83336.09%
GE240517C001650002024-04-12 3:57PM EDT165.002.932.762.98-0.57-16.29%19436235.34%
GE240517C001700002024-04-12 3:54PM EDT170.001.781.671.85-0.40-18.35%16470935.01%
GE240517C001750002024-04-12 3:46PM EDT175.001.041.041.18-0.38-26.76%1919335.52%
GE240517C001800002024-04-12 1:27PM EDT180.000.610.580.63-0.27-30.68%521,18034.62%
GE240517C001850002024-04-12 10:05AM EDT185.000.400.320.35-0.08-16.67%13334.55%
GE240517C001900002024-04-11 3:24PM EDT190.000.260.080.36-2.82-91.56%14553138.72%
GE240517C001950002024-04-01 2:50PM EDT195.002.160.000.000.00-13074712.50%
GE240517C002000002024-04-10 2:16PM EDT200.000.320.000.50-0.98-75.38%116549.15%
GE240517C002100002024-04-10 11:53AM EDT210.000.150.000.38-0.54-78.26%304253.56%
GE240517C002200002024-04-01 11:11AM EDT220.000.500.000.000.00-15125.00%
GE240517C002300002024-03-28 1:40PM EDT230.000.170.000.000.00-757025.00%
GE240517C002400002024-03-27 1:29PM EDT240.000.240.000.000.00-264325.00%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240517P000750002024-03-01 4:34PM EDT75.000.070.001.050.00-11126.47%
GE240517P000950002024-04-08 1:52PM EDT95.000.300.000.21+0.30--269.43%
GE240517P001000002024-04-03 12:25PM EDT100.000.150.000.260.00-2264.65%
GE240517P001050002024-02-29 3:01PM EDT105.000.130.010.120.00--253.13%
GE240517P001100002024-03-05 10:39AM EDT110.000.260.001.270.00--268.56%
GE240517P001150002024-02-28 10:30AM EDT115.000.500.001.050.00-1258.72%
GE240517P001200002024-04-11 2:49PM EDT120.000.180.100.470.00-32650.49%
GE240517P001250002024-04-11 2:05PM EDT125.000.220.200.500.00-46450844.39%
GE240517P001300002024-04-12 3:46PM EDT130.000.630.590.65+0.24+61.54%10631540.14%
GE240517P001350002024-04-12 3:46PM EDT135.001.031.021.07+0.38+58.46%6729838.26%
GE240517P001400002024-04-12 3:54PM EDT140.001.731.691.76+0.56+47.86%35570036.72%
GE240517P001450002024-04-12 2:45PM EDT145.002.752.702.92+0.85+44.74%581,26736.00%
GE240517P001500002024-04-12 2:03PM EDT150.004.404.204.35+1.20+37.50%906,02434.03%
GE240517P001550002024-04-12 3:52PM EDT155.006.486.306.65+1.60+32.79%5451,72933.81%
GE240517P001600002024-04-12 10:47AM EDT160.009.639.009.30+2.33+31.92%76532.19%
GE240517P001650002024-04-12 12:22PM EDT165.0012.9011.5014.60+0.50+4.03%5942.69%
GE240517P001700002024-04-04 10:01AM EDT170.0021.7516.2518.550.00-1144.03%
GE240517P001750002024-04-09 10:10AM EDT175.0021.6719.7522.55+14.64+208.25%283043.75%
GE240517P001800002024-04-01 3:42PM EDT180.0010.1530.7534.350.00-1220882.28%
GE240517P001850002024-04-01 1:11PM EDT185.0013.8035.9039.400.00-210489.50%
GE240517P001900002024-03-27 12:00PM EDT190.0014.960.000.000.00-180.00%
GE240517P001950002024-03-28 3:10PM EDT195.0020.800.000.000.00-200.00%
GE240517P002400002024-03-28 10:19AM EDT240.0063.500.000.000.00-200.00%