Mercado abrirá em 7 h 35 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
160,81-0,19 (-0,12%)
No fechamento: 04:00PM EDT
160,55 -0,26 (-0,16%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240524C000750002024-05-10 10:21AM EDT75.0091.350.000.000.00-100.00%
GE240524C001200002024-05-17 11:28AM EDT120.0040.200.000.000.00-2000.00%
GE240524C001250002024-05-07 2:53PM EDT125.0044.910.000.000.00-100.00%
GE240524C001300002024-05-07 2:53PM EDT130.0039.920.000.000.00-100.00%
GE240524C001350002024-04-09 1:10PM EDT135.0020.2031.3033.650.00--1378.76%
GE240524C001390002024-05-15 11:28AM EDT139.0021.600.000.000.00--00.00%
GE240524C001400002024-05-13 12:52PM EDT140.0020.870.000.000.00-400.00%
GE240524C001450002024-05-22 3:58PM EDT145.0015.400.000.000.00-200.00%
GE240524C001470002024-05-14 10:31AM EDT147.0014.000.000.000.00--00.00%
GE240524C001480002024-05-16 3:44PM EDT148.0013.750.000.000.00--00.00%
GE240524C001490002024-05-21 10:03AM EDT149.0012.300.000.000.00-100.00%
GE240524C001500002024-05-22 12:04PM EDT150.0011.300.000.000.00-400.00%
GE240524C001525002024-05-22 3:32PM EDT152.508.400.000.000.00-100.00%
GE240524C001550002024-05-22 2:50PM EDT155.005.600.000.000.00-200.00%
GE240524C001575002024-05-22 3:55PM EDT157.503.550.000.000.00-4400.00%
GE240524C001600002024-05-22 3:58PM EDT160.001.760.000.000.00-26600.00%
GE240524C001625002024-05-22 3:46PM EDT162.500.740.000.000.00-38503.13%
GE240524C001650002024-05-22 3:53PM EDT165.000.250.000.000.00-43806.25%
GE240524C001675002024-05-22 3:53PM EDT167.500.080.000.000.00-195012.50%
GE240524C001700002024-05-22 1:53PM EDT170.000.040.000.000.00-52012.50%
GE240524C001725002024-05-22 9:42AM EDT172.500.020.000.000.00-2025.00%
GE240524C001750002024-05-22 2:38PM EDT175.000.010.000.000.00-9025.00%
GE240524C001775002024-05-22 11:01AM EDT177.500.030.000.000.00-1025.00%
GE240524C001800002024-05-22 12:49PM EDT180.000.040.000.000.00-2025.00%
GE240524C001825002024-05-15 3:34PM EDT182.500.050.000.000.00-3050.00%
GE240524C001850002024-05-13 10:58AM EDT185.000.040.000.000.00-2050.00%
GE240524C001900002024-05-22 12:01PM EDT190.000.010.000.000.00-20050.00%
GE240524C001925002024-05-22 1:58PM EDT192.500.010.000.000.00-32050.00%
GE240524C001950002024-05-21 10:32AM EDT195.000.010.000.000.00-2050.00%
GE240524C002000002024-05-21 10:03AM EDT200.000.010.000.000.00-35050.00%
GE240524C002050002024-05-20 9:34AM EDT205.000.020.000.000.00-1050.00%
GE240524C002100002024-05-03 11:38AM EDT210.000.020.000.000.00-11050.00%
GE240524C002150002024-05-03 9:59AM EDT215.000.020.000.000.00-500050.00%
GE240524C002200002024-05-03 11:38AM EDT220.000.020.000.000.00-10050.00%
GE240524C002250002024-04-29 10:01AM EDT225.000.020.000.000.00--050.00%
GE240524C002300002024-05-03 3:55PM EDT230.000.020.000.000.00-10050.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240524P001000002024-05-13 2:59PM EDT100.000.010.000.000.00-6050.00%
GE240524P001100002024-05-15 2:09PM EDT110.000.010.000.000.00--050.00%
GE240524P001150002024-05-17 10:38AM EDT115.000.010.000.000.00-16050.00%
GE240524P001200002024-05-17 9:30AM EDT120.000.010.000.000.00-1050.00%
GE240524P001250002024-05-16 11:01AM EDT125.000.050.000.000.00-2050.00%
GE240524P001300002024-05-14 3:31PM EDT130.000.070.000.000.00-24050.00%
GE240524P001350002024-05-22 9:32AM EDT135.000.010.000.000.00-3050.00%
GE240524P001390002024-05-22 12:51PM EDT139.000.020.000.000.00-26050.00%
GE240524P001400002024-05-16 12:47PM EDT140.000.030.000.000.00-2050.00%
GE240524P001420002024-05-16 12:09PM EDT142.000.050.000.000.00--050.00%
GE240524P001430002024-05-20 11:54AM EDT143.000.210.000.000.00-14025.00%
GE240524P001440002024-05-20 9:49AM EDT144.000.030.000.000.00-11025.00%
GE240524P001450002024-05-22 12:07PM EDT145.000.030.000.000.00-1025.00%
GE240524P001470002024-05-14 2:07PM EDT147.000.360.000.000.00--025.00%
GE240524P001480002024-05-22 9:33AM EDT148.000.050.000.000.00-1025.00%
GE240524P001490002024-05-22 2:26PM EDT149.000.040.000.000.00-5025.00%
GE240524P001500002024-05-22 1:40PM EDT150.000.030.000.000.00-16025.00%
GE240524P001525002024-05-22 3:56PM EDT152.500.060.000.000.00-106012.50%
GE240524P001550002024-05-22 3:51PM EDT155.000.150.000.000.00-172012.50%
GE240524P001575002024-05-22 3:59PM EDT157.500.350.000.000.00-19706.25%
GE240524P001600002024-05-22 3:54PM EDT160.001.100.000.000.00-28701.56%
GE240524P001625002024-05-22 3:54PM EDT162.502.500.000.000.00-6900.00%
GE240524P001650002024-05-22 3:57PM EDT165.004.580.000.000.00-4000.00%
GE240524P001675002024-05-22 2:30PM EDT167.507.420.000.000.00-1900.00%
GE240524P001700002024-05-17 3:19PM EDT170.009.900.000.000.00-900.00%
GE240524P001725002024-05-10 10:13AM EDT172.507.300.000.000.00-100.00%
GE240524P001750002024-05-22 2:44PM EDT175.0015.200.000.000.00-1900.00%
GE240524P001775002024-05-08 11:15AM EDT177.508.430.000.000.00--00.00%
GE240524P001800002024-05-09 1:17PM EDT180.0012.510.000.000.00-500.00%
GE240524P001850002024-05-21 12:11PM EDT185.0024.750.000.000.00-100.00%
GE240524P001900002024-05-15 3:45PM EDT190.0027.250.000.000.00--00.00%