Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.099,50 +422,45 (+0,75%) PETROLEO CRU
78,04 -0,91 (-1,15%) OURO
2.310,40 +0,80 (+0,03%) Bitcoin USD
62.810,01 +3.730,52 (+6,31%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00125000 | 2024-04-08 11:08AM EDT | 125.00 | 32.73 | 38.25 | 40.85 | 0.00 | - | - | 1 | 65.82% |
| GE240524C00130000 | 2024-04-23 1:36PM EDT | 130.00 | 31.25 | 32.80 | 36.55 | 0.00 | - | 1 | 2 | 61.04% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 135.00 | 20.20 | 27.85 | 31.60 | 0.00 | - | - | 1 | 54.00% |
| GE240524C00140000 | 2024-05-03 10:10AM EDT | 140.00 | 24.42 | 23.45 | 25.95 | +0.98 | +4.18% | 1 | 23 | 62.87% |
| GE240524C00145000 | 2024-04-25 3:56PM EDT | 145.00 | 16.90 | 19.00 | 20.15 | 0.00 | - | 2 | 9 | 43.97% |
| GE240524C00150000 | 2024-04-29 10:34AM EDT | 150.00 | 16.80 | 14.45 | 15.75 | 0.00 | - | 4 | 78 | 41.33% |
| GE240524C00155000 | 2024-05-03 10:50AM EDT | 155.00 | 10.58 | 9.60 | 10.85 | +0.98 | +10.21% | 4 | 114 | 32.25% |
| GE240524C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 6.72 | 6.25 | 6.90 | +0.92 | +15.65% | 33 | 332 | 28.69% |
| GE240524C00165000 | 2024-05-03 3:58PM EDT | 165.00 | 3.75 | 3.45 | 3.95 | +0.45 | +13.64% | 152 | 852 | 27.19% |
| GE240524C00170000 | 2024-05-03 3:07PM EDT | 170.00 | 1.93 | 1.80 | 2.30 | +0.28 | +16.97% | 79 | 698 | 28.52% |
| GE240524C00175000 | 2024-05-03 1:49PM EDT | 175.00 | 0.86 | 0.71 | 0.86 | +0.09 | +11.69% | 31 | 500 | 25.70% |
| GE240524C00180000 | 2024-05-03 3:48PM EDT | 180.00 | 0.33 | 0.27 | 0.37 | +0.03 | +10.00% | 74 | 120 | 26.12% |
| GE240524C00185000 | 2024-05-03 12:21PM EDT | 185.00 | 0.16 | 0.04 | 0.30 | -0.01 | -5.88% | 1 | 9 | 30.42% |
| GE240524C00190000 | 2024-04-26 1:02PM EDT | 190.00 | 0.29 | 0.00 | 0.49 | 0.00 | - | 1 | 4 | 39.50% |
| GE240524C00195000 | 2024-05-03 1:23PM EDT | 195.00 | 0.24 | 0.02 | 0.37 | +0.01 | +4.35% | 6 | 5 | 42.24% |
| GE240524C00200000 | 2024-05-03 9:57AM EDT | 200.00 | 0.02 | 0.02 | 0.69 | 0.00 | - | 499 | 47 | 53.56% |
| GE240524C00215000 | 2024-05-03 9:59AM EDT | 215.00 | 0.02 | 0.00 | 0.15 | -0.11 | -84.62% | 500 | 20 | 52.05% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00120000 | 2024-04-23 12:41PM EDT | 120.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 15 | 27 | 60.74% |
| GE240524P00125000 | 2024-04-23 11:48AM EDT | 125.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 21 | 54.30% |
| GE240524P00130000 | 2024-04-17 9:30AM EDT | 130.00 | 0.56 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 46.09% |
| GE240524P00135000 | 2024-05-01 2:45PM EDT | 135.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 45 | 77 | 40.63% |
| GE240524P00140000 | 2024-05-03 3:49PM EDT | 140.00 | 0.10 | 0.04 | 0.22 | -0.05 | -33.33% | 16 | 95 | 36.91% |
| GE240524P00145000 | 2024-05-03 3:41PM EDT | 145.00 | 0.18 | 0.08 | 0.32 | -0.11 | -37.93% | 39 | 846 | 32.50% |
| GE240524P00150000 | 2024-05-03 3:47PM EDT | 150.00 | 0.40 | 0.37 | 0.50 | -0.24 | -37.50% | 192 | 885 | 28.27% |
| GE240524P00155000 | 2024-05-03 3:49PM EDT | 155.00 | 0.95 | 0.89 | 1.00 | -0.46 | -32.62% | 165 | 1,101 | 25.68% |
| GE240524P00160000 | 2024-05-03 3:32PM EDT | 160.00 | 2.15 | 2.01 | 2.76 | -0.80 | -27.12% | 20 | 62 | 28.49% |
| GE240524P00165000 | 2024-05-03 3:27PM EDT | 165.00 | 4.05 | 4.05 | 5.35 | -2.20 | -35.20% | 14 | 76 | 30.36% |
| GE240524P00170000 | 2024-05-03 12:35PM EDT | 170.00 | 7.10 | 6.25 | 8.45 | +0.50 | +7.58% | 12 | 9 | 30.32% |
© 2024 Yahoo. Todos os direitos reservados.