Mercado abrirá em 24 mins
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
83,28 +0,47 (+0,57%) OURO
2.338,60 +0,20 (+0,01%) Bitcoin USD
63.813,04 -2.825,45 (-4,24%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 229.81% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-04-05 10:52AM EDT | 85.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621C00090000 | 2024-03-26 9:36AM EDT | 90.00 | 83.87 | 56.30 | 60.50 | 0.00 | - | 3 | 103 | 0.00% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 105.00 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 115.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GE240621C00120000 | 2024-04-04 10:19AM EDT | 120.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 125.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GE240621C00130000 | 2024-04-24 2:29PM EDT | 130.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 0.00% |
| GE240621C00135000 | 2024-04-24 2:08PM EDT | 135.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| GE240621C00140000 | 2024-04-24 2:29PM EDT | 140.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| GE240621C00145000 | 2024-04-24 3:01PM EDT | 145.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 0.00% |
| GE240621C00150000 | 2024-04-24 3:41PM EDT | 150.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 65 | 1,567 | 0.00% |
| GE240621C00155000 | 2024-04-24 3:13PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 171 | 1,570 | 0.00% |
| GE240621C00160000 | 2024-04-24 3:38PM EDT | 160.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3,334 | 29,044 | 0.39% |
| GE240621C00165000 | 2024-04-24 3:56PM EDT | 165.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 319 | 11,016 | 1.56% |
| GE240621C00170000 | 2024-04-24 3:56PM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4,273 | 33,485 | 3.13% |
| GE240621C00175000 | 2024-04-24 3:26PM EDT | 175.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 188 | 1,081 | 6.25% |
| GE240621C00180000 | 2024-04-24 1:55PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 245 | 1,129 | 6.25% |
| GE240621C00185000 | 2024-04-24 2:07PM EDT | 185.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 1,338 | 6.25% |
| GE240621C00190000 | 2024-04-24 2:52PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 12.50% |
| GE240621C00195000 | 2024-04-23 3:49PM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 12.50% |
| GE240621C00200000 | 2024-04-23 3:49PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 12.50% |
| GE240621C00210000 | 2024-04-01 10:14AM EDT | 210.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| GE240621C00220000 | 2024-04-01 10:19AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GE240621C00240000 | 2024-03-27 10:52AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
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 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 132.62% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 107.81% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 100.59% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 108.11% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 107.72% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-03-22 3:43PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,572 | 25.00% |
| GE240621P00085000 | 2024-02-26 1:20PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 781 | 72.36% |
| GE240621P00090000 | 2024-03-20 2:43PM EDT | 90.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 621 | 91.46% |
| GE240621P00095000 | 2024-04-09 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GE240621P00100000 | 2024-04-01 2:45PM EDT | 100.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 1 | 0 | 61.08% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 56.74% |
| GE240621P00110000 | 2024-04-01 2:20PM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 51.22% |
| GE240621P00115000 | 2024-04-23 10:21AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| GE240621P00120000 | 2024-04-24 11:07AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 12.50% |
| GE240621P00125000 | 2024-04-24 11:19AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 12.50% |
| GE240621P00130000 | 2024-04-24 3:33PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 76 | 242 | 12.50% |
| GE240621P00135000 | 2024-04-24 3:34PM EDT | 135.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 73 | 279 | 12.50% |
| GE240621P00140000 | 2024-04-24 3:44PM EDT | 140.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 74 | 574 | 6.25% |
| GE240621P00145000 | 2024-04-24 3:55PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 299 | 652 | 6.25% |
| GE240621P00150000 | 2024-04-24 3:50PM EDT | 150.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 287 | 605 | 3.13% |
| GE240621P00155000 | 2024-04-24 3:12PM EDT | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 246 | 1,219 | 1.56% |
| GE240621P00160000 | 2024-04-24 3:14PM EDT | 160.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 337 | 1,055 | 0.00% |
| GE240621P00165000 | 2024-04-24 3:07PM EDT | 165.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 18 | 117 | 0.00% |
| GE240621P00170000 | 2024-04-23 3:59PM EDT | 170.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 53 | 52 | 0.00% |
| GE240621P00175000 | 2024-04-23 1:16PM EDT | 175.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GE240621P00180000 | 2024-04-18 1:01PM EDT | 180.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 82.76% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00200000 | 2024-03-27 10:54AM EDT | 200.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.