GE - General Electric Company
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00050000 | 2023-03-14 2:56PM EDT | 50.00 | 44.90 | 46.50 | 49.00 | 0.00 | - | - | 5 | 0.00% |
| GE240621C00055000 | 2023-05-19 10:16AM EDT | 55.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GE240621C00070000 | 2023-05-10 9:39AM EDT | 70.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE240621C00075000 | 2023-04-25 10:15AM EDT | 75.00 | 32.60 | 33.10 | 33.60 | 0.00 | - | 1 | 38 | 44.67% |
| GE240621C00080000 | 2023-05-25 1:30PM EDT | 80.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| GE240621C00085000 | 2023-05-24 10:23AM EDT | 85.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| GE240621C00090000 | 2023-05-19 12:03PM EDT | 90.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 13 | 90 | 0.00% |
| GE240621C00095000 | 2023-05-26 2:08PM EDT | 95.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| GE240621C00100000 | 2023-05-31 2:21PM EDT | 100.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 269 | 0.00% |
| GE240621C00105000 | 2023-05-31 3:18PM EDT | 105.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.78% |
| GE240621C00110000 | 2023-05-26 9:35AM EDT | 110.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 1.56% |
| GE240621C00115000 | 2023-05-31 2:05PM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19 | 381 | 3.13% |
| GE240621C00120000 | 2023-05-31 11:14AM EDT | 120.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 3.13% |
| GE240621C00125000 | 2023-05-30 1:55PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 3.13% |
| GE240621C00130000 | 2023-05-30 2:00PM EDT | 130.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 65 | 1,176 | 6.25% |
| GE240621C00135000 | 2023-05-30 3:03PM EDT | 135.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,967 | 6.25% |
| GE240621C00140000 | 2023-05-31 12:18PM EDT | 140.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,151 | 6.25% |
| GE240621C00145000 | 2023-05-22 10:04AM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 100 | 87 | 6.25% |
| GE240621C00150000 | 2023-05-16 11:34AM EDT | 150.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 6.25% |
| GE240621C00155000 | 2023-05-26 10:37AM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2023-05-19 9:35AM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| GE240621P00050000 | 2023-05-09 1:03PM EDT | 50.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 29 | 21 | 12.50% |
| GE240621P00055000 | 2023-05-09 10:50AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| GE240621P00060000 | 2023-05-12 12:23PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| GE240621P00065000 | 2023-05-26 3:50PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| GE240621P00070000 | 2023-05-31 11:45AM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 6.25% |
| GE240621P00075000 | 2023-05-26 9:53AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 36 | 961 | 6.25% |
| GE240621P00080000 | 2023-05-31 11:45AM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 777 | 6.25% |
| GE240621P00085000 | 2023-05-22 3:00PM EDT | 85.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 741 | 3.13% |
| GE240621P00090000 | 2023-05-30 11:56AM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 467 | 3.13% |
| GE240621P00095000 | 2023-05-25 12:31PM EDT | 95.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 1.56% |
| GE240621P00100000 | 2023-05-31 1:39PM EDT | 100.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 24 | 170 | 0.78% |
| GE240621P00105000 | 2023-05-31 12:02PM EDT | 105.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 9 | 159 | 0.00% |
| GE240621P00110000 | 2023-04-19 3:30PM EDT | 110.00 | 16.80 | 13.85 | 14.30 | 0.00 | - | 5 | 18 | 23.60% |
| GE240621P00115000 | 2023-05-09 11:04AM EDT | 115.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| GE240621P00120000 | 2023-05-10 10:02AM EDT | 120.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| GE240621P00125000 | 2023-05-08 10:14AM EDT | 125.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| GE240621P00130000 | 2023-05-19 2:03PM EDT | 130.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GE240621P00135000 | 2023-05-15 2:45PM EDT | 135.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GE240621P00140000 | 2023-05-09 1:42PM EDT | 140.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.