GE - General Electric Company

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240621C000500002023-03-14 2:56PM EDT50.0044.9046.5049.000.00--50.00%
GE240621C000550002023-05-19 10:16AM EDT55.0053.250.000.000.00-360.00%
GE240621C000700002023-05-10 9:39AM EDT70.0036.550.000.000.00-120.00%
GE240621C000750002023-04-25 10:15AM EDT75.0032.6033.1033.600.00-13844.67%
GE240621C000800002023-05-25 1:30PM EDT80.0029.910.000.000.00-21650.00%
GE240621C000850002023-05-24 10:23AM EDT85.0025.200.000.000.00-1710.00%
GE240621C000900002023-05-19 12:03PM EDT90.0024.780.000.000.00-13900.00%
GE240621C000950002023-05-26 2:08PM EDT95.0020.990.000.000.00-3620.00%
GE240621C001000002023-05-31 2:21PM EDT100.0016.100.000.000.00-72690.00%
GE240621C001050002023-05-31 3:18PM EDT105.0013.570.000.000.00-11250.78%
GE240621C001100002023-05-26 9:35AM EDT110.0012.200.000.000.00-12261.56%
GE240621C001150002023-05-31 2:05PM EDT115.009.200.000.000.00-193813.13%
GE240621C001200002023-05-31 11:14AM EDT120.007.150.000.000.00-71023.13%
GE240621C001250002023-05-30 1:55PM EDT125.006.500.000.000.00-45783.13%
GE240621C001300002023-05-30 2:00PM EDT130.005.200.000.000.00-651,1766.25%
GE240621C001350002023-05-30 3:03PM EDT135.004.140.000.000.00-11,9676.25%
GE240621C001400002023-05-31 12:18PM EDT140.002.850.000.000.00-21,1516.25%
GE240621C001450002023-05-22 10:04AM EDT145.003.000.000.000.00-100876.25%
GE240621C001500002023-05-16 11:34AM EDT150.002.060.000.000.00-10556.25%
GE240621C001550002023-05-26 10:37AM EDT155.001.700.000.000.00-116.25%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240621P000450002023-05-19 9:35AM EDT45.000.330.000.000.00-1912.50%
GE240621P000500002023-05-09 1:03PM EDT50.000.820.000.000.00-292112.50%
GE240621P000550002023-05-09 10:50AM EDT55.001.200.000.000.00-81012.50%
GE240621P000600002023-05-12 12:23PM EDT60.001.800.000.000.00-13912.50%
GE240621P000650002023-05-26 3:50PM EDT65.001.900.000.000.00-130112.50%
GE240621P000700002023-05-31 11:45AM EDT70.002.800.000.000.00-41606.25%
GE240621P000750002023-05-26 9:53AM EDT75.003.300.000.000.00-369616.25%
GE240621P000800002023-05-31 11:45AM EDT80.004.600.000.000.00-47776.25%
GE240621P000850002023-05-22 3:00PM EDT85.004.930.000.000.00-57413.13%
GE240621P000900002023-05-30 11:56AM EDT90.006.900.000.000.00-104673.13%
GE240621P000950002023-05-25 12:31PM EDT95.008.850.000.000.00-5691.56%
GE240621P001000002023-05-31 1:39PM EDT100.0010.750.000.000.00-241700.78%
GE240621P001050002023-05-31 12:02PM EDT105.0013.350.000.000.00-91590.00%
GE240621P001100002023-04-19 3:30PM EDT110.0016.8013.8514.300.00-51823.60%
GE240621P001150002023-05-09 11:04AM EDT115.0018.700.000.000.00-2450.00%
GE240621P001200002023-05-10 10:02AM EDT120.0022.900.000.000.00-2370.00%
GE240621P001250002023-05-08 10:14AM EDT125.0026.150.000.000.00-4870.00%
GE240621P001300002023-05-19 2:03PM EDT130.0027.430.000.000.00-2160.00%
GE240621P001350002023-05-15 2:45PM EDT135.0033.350.000.000.00--50.00%
GE240621P001400002023-05-09 1:42PM EDT140.0038.450.000.000.00-230.00%