Mercado abrirá em 5 h 39 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 comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240531C001300002024-04-23 9:36AM EDT130.0024.560.000.000.00--00.00%
GE240531C001350002024-05-07 10:53AM EDT135.0034.850.000.000.00-100.00%
GE240531C001400002024-05-06 10:49AM EDT140.0028.000.000.000.00-300.00%
GE240531C001450002024-05-22 12:51PM EDT145.0016.650.000.000.00-200.00%
GE240531C001500002024-05-20 12:18PM EDT150.0010.600.000.000.00-1700.00%
GE240531C001525002024-05-22 10:11AM EDT152.508.490.000.000.00-1000.00%
GE240531C001550002024-05-22 3:59PM EDT155.006.550.000.000.00-300.00%
GE240531C001575002024-05-22 3:19PM EDT157.504.450.000.000.00-2900.00%
GE240531C001600002024-05-22 3:57PM EDT160.002.960.000.000.00-9200.00%
GE240531C001625002024-05-22 3:46PM EDT162.501.860.000.000.00-13801.56%
GE240531C001650002024-05-22 3:51PM EDT165.001.020.000.000.00-18903.13%
GE240531C001675002024-05-22 3:54PM EDT167.500.560.000.000.00-29806.25%
GE240531C001700002024-05-22 3:05PM EDT170.000.300.000.000.00-4606.25%
GE240531C001725002024-05-22 12:27PM EDT172.500.210.000.000.00-14012.50%
GE240531C001750002024-05-22 2:26PM EDT175.000.100.000.000.00-9012.50%
GE240531C001775002024-05-13 3:31PM EDT177.500.140.000.000.00-4012.50%
GE240531C001800002024-05-22 1:02PM EDT180.000.070.000.000.00-2012.50%
GE240531C001850002024-05-22 1:11PM EDT185.000.050.000.000.00-1025.00%
GE240531C001900002024-05-21 11:57AM EDT190.000.050.000.000.00-10025.00%
GE240531C001950002024-05-14 11:11AM EDT195.000.020.000.000.00--025.00%
GE240531C002000002024-05-20 10:10AM EDT200.000.010.000.000.00-1025.00%
GE240531C002300002024-05-14 2:25PM EDT230.000.010.000.000.00--050.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240531P001250002024-05-21 9:41AM EDT125.000.010.000.000.00-2025.00%
GE240531P001300002024-05-20 2:08PM EDT130.000.040.000.000.00-5025.00%
GE240531P001350002024-05-14 3:30PM EDT135.000.100.000.000.00-7025.00%
GE240531P001400002024-05-21 12:32PM EDT140.000.080.000.000.00-6025.00%
GE240531P001450002024-05-22 3:15PM EDT145.000.100.000.000.00-11012.50%
GE240531P001480002024-05-22 3:54PM EDT148.000.140.000.000.00-1012.50%
GE240531P001490002024-05-22 12:27PM EDT149.000.150.000.000.00-4012.50%
GE240531P001500002024-05-22 3:09PM EDT150.000.240.000.000.00-29012.50%
GE240531P001525002024-05-22 3:51PM EDT152.500.380.000.000.00-3206.25%
GE240531P001550002024-05-22 3:51PM EDT155.000.680.000.000.00-20906.25%
GE240531P001575002024-05-22 3:28PM EDT157.501.330.000.000.00-4003.13%
GE240531P001600002024-05-22 3:58PM EDT160.002.220.000.000.00-9000.78%
GE240531P001625002024-05-22 12:14PM EDT162.503.150.000.000.00-6500.00%
GE240531P001650002024-05-22 12:08PM EDT165.004.780.000.000.00-300.00%
GE240531P001675002024-05-22 2:30PM EDT167.507.690.000.000.00-3900.00%
GE240531P001700002024-05-21 9:33AM EDT170.0011.200.000.000.00-400.00%
GE240531P001750002024-05-17 11:41AM EDT175.0015.290.000.000.00-400.00%
GE240531P001800002024-05-13 1:12PM EDT180.0020.430.000.000.00-600.00%
GE240531P001850002024-05-22 2:44PM EDT185.0025.200.000.000.00-1900.00%