Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.680,48 +635,15 (+1,01%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531C00130000 | 2024-04-23 9:36AM EDT | 130.00 | 24.56 | 33.30 | 36.05 | 0.00 | - | - | 0 | 55.08% |
| GE240531C00135000 | 2024-04-16 3:57PM EDT | 135.00 | 23.75 | 28.35 | 30.85 | 0.00 | - | - | 26 | 64.48% |
| GE240531C00140000 | 2024-05-03 10:35AM EDT | 140.00 | 24.39 | 24.45 | 25.25 | +1.89 | +8.40% | 3 | 7 | 48.88% |
| GE240531C00145000 | 2024-05-02 12:44PM EDT | 145.00 | 17.90 | 19.55 | 20.55 | 0.00 | - | 2 | 4 | 44.02% |
| GE240531C00150000 | 2024-05-03 10:39AM EDT | 150.00 | 15.25 | 14.75 | 16.00 | +2.60 | +20.55% | 2 | 33 | 39.44% |
| GE240531C00155000 | 2024-05-03 12:47PM EDT | 155.00 | 11.50 | 10.30 | 11.30 | +2.10 | +22.34% | 21 | 74 | 32.40% |
| GE240531C00160000 | 2024-05-03 3:38PM EDT | 160.00 | 7.45 | 7.15 | 7.50 | +1.25 | +20.16% | 17 | 96 | 29.51% |
| GE240531C00165000 | 2024-05-03 3:58PM EDT | 165.00 | 4.35 | 4.15 | 4.55 | +0.55 | +14.47% | 29 | 454 | 27.91% |
| GE240531C00170000 | 2024-05-03 2:37PM EDT | 170.00 | 2.55 | 2.26 | 2.52 | +0.38 | +17.51% | 20 | 78 | 27.11% |
| GE240531C00175000 | 2024-05-03 1:08PM EDT | 175.00 | 1.30 | 1.07 | 1.27 | -0.09 | -6.47% | 7 | 39 | 26.70% |
| GE240531C00180000 | 2024-05-02 12:22PM EDT | 180.00 | 0.53 | 0.34 | 0.62 | +0.08 | +17.78% | 1 | 54 | 26.91% |
| GE240531C00185000 | 2024-05-03 1:01PM EDT | 185.00 | 0.26 | 0.18 | 0.27 | +0.05 | +23.81% | 1 | 32 | 26.88% |
| GE240531C00190000 | 2024-05-03 1:01PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 1 | 4 | 28.32% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531P00125000 | 2024-05-01 2:14PM EDT | 125.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 7 | 50.73% |
| GE240531P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 52.54% |
| GE240531P00135000 | 2024-04-29 10:59AM EDT | 135.00 | 0.28 | 0.01 | 0.25 | 0.00 | - | 2 | 13 | 40.48% |
| GE240531P00140000 | 2024-05-03 2:25PM EDT | 140.00 | 0.15 | 0.10 | 0.24 | -0.21 | -58.33% | 4 | 41 | 33.89% |
| GE240531P00145000 | 2024-05-03 11:19AM EDT | 145.00 | 0.35 | 0.24 | 0.34 | -0.15 | -30.00% | 1 | 98 | 29.74% |
| GE240531P00150000 | 2024-05-03 3:20PM EDT | 150.00 | 0.61 | 0.58 | 0.64 | -0.31 | -33.70% | 31 | 1,623 | 27.32% |
| GE240531P00155000 | 2024-05-03 3:13PM EDT | 155.00 | 1.31 | 1.13 | 1.52 | -0.60 | -31.41% | 90 | 91 | 27.44% |
| GE240531P00160000 | 2024-05-03 3:23PM EDT | 160.00 | 2.57 | 2.49 | 4.00 | -0.98 | -27.61% | 92 | 148 | 33.14% |
| GE240531P00165000 | 2024-05-03 1:47PM EDT | 165.00 | 4.65 | 3.40 | 5.80 | -2.05 | -30.60% | 43 | 50 | 29.93% |
| GE240531P00170000 | 2024-05-03 1:17PM EDT | 170.00 | 7.63 | 7.25 | 8.20 | -3.02 | -28.36% | 14 | 9 | 25.82% |
| GE240531P00180000 | 2024-04-16 2:34PM EDT | 180.00 | 24.50 | 14.75 | 18.15 | 0.00 | - | - | 2 | 41.55% |
© 2024 Yahoo. Todos os direitos reservados.