General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:01PM EST. Mercado aberto.
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 | 2023-11-20 3:49PM EST | 45.00 | 77.00 | 76.10 | 78.70 | 0.00 | - | 4 | 12 | 91.04% |
| GE240621C00050000 | 2023-11-20 2:47PM EST | 50.00 | 72.10 | 71.80 | 72.55 | 0.00 | - | 1 | 8 | 79.27% |
| GE240621C00055000 | 2023-10-27 1:31PM EST | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 61.28% |
| GE240621C00060000 | 2023-07-07 1:29PM EST | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 12:42PM EST | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-10-23 10:49AM EST | 70.00 | 41.10 | 52.25 | 52.85 | 0.00 | - | 1 | 3 | 56.10% |
| GE240621C00075000 | 2023-10-26 9:25AM EST | 75.00 | 36.95 | 47.40 | 47.95 | 0.00 | - | 8 | 0 | 51.32% |
| GE240621C00080000 | 2023-11-06 12:56PM EST | 80.00 | 35.00 | 43.25 | 44.10 | 0.00 | - | 2 | 188 | 52.45% |
| GE240621C00085000 | 2023-12-01 9:50AM EST | 85.00 | 40.20 | 38.85 | 39.35 | 0.00 | - | 1 | 413 | 50.37% |
| GE240621C00090000 | 2023-11-30 1:10PM EST | 90.00 | 33.95 | 34.35 | 34.70 | 0.00 | - | 55 | 119 | 46.23% |
| GE240621C00095000 | 2023-11-27 3:15PM EST | 95.00 | 29.25 | 29.95 | 30.35 | 0.00 | - | 1 | 115 | 43.30% |
| GE240621C00100000 | 2023-12-01 11:59AM EST | 100.00 | 27.85 | 25.75 | 26.10 | 0.00 | - | 4 | 832 | 40.39% |
| GE240621C00105000 | 2023-12-04 3:21PM EST | 105.00 | 22.32 | 21.30 | 22.00 | 0.00 | - | 1 | 998 | 37.59% |
| GE240621C00110000 | 2023-12-05 11:34AM EST | 110.00 | 18.05 | 17.95 | 18.25 | -0.96 | -5.05% | 2 | 442 | 35.40% |
| GE240621C00115000 | 2023-12-05 11:33AM EST | 115.00 | 14.60 | 14.65 | 14.80 | -0.83 | -5.38% | 5 | 688 | 33.44% |
| GE240621C00120000 | 2023-12-05 11:34AM EST | 120.00 | 11.55 | 11.55 | 11.70 | -0.26 | -2.20% | 5 | 1,962 | 31.69% |
| GE240621C00125000 | 2023-12-04 9:30AM EST | 125.00 | 9.25 | 8.85 | 9.00 | 0.00 | - | 1 | 1,352 | 30.17% |
| GE240621C00130000 | 2023-12-05 10:12AM EST | 130.00 | 6.55 | 6.60 | 6.75 | -0.80 | -10.88% | 11 | 2,405 | 28.93% |
| GE240621C00135000 | 2023-12-05 11:31AM EST | 135.00 | 4.80 | 4.75 | 4.95 | -0.30 | -5.88% | 1 | 2,502 | 27.96% |
| GE240621C00140000 | 2023-12-05 11:21AM EST | 140.00 | 3.28 | 3.45 | 3.55 | -0.30 | -8.38% | 52 | 1,647 | 27.19% |
| GE240621C00145000 | 2023-12-01 10:18AM EST | 145.00 | 2.65 | 2.38 | 2.50 | 0.00 | - | 1 | 182 | 26.60% |
| GE240621C00150000 | 2023-11-30 1:46PM EST | 150.00 | 1.57 | 1.67 | 1.73 | 0.00 | - | 2 | 1,771 | 26.14% |
| GE240621C00155000 | 2023-12-01 1:52PM EST | 155.00 | 1.30 | 1.13 | 1.19 | 0.00 | - | 1 | 51 | 25.84% |
| GE240621C00160000 | 2023-10-24 9:28AM EST | 160.00 | 0.92 | 0.69 | 0.81 | 0.00 | - | 6 | 28 | 25.61% |
| GE240621C00165000 | 2023-11-08 10:19AM EST | 165.00 | 0.34 | 0.48 | 0.56 | 0.00 | - | 2 | 34 | 25.59% |
| GE240621C00170000 | 2023-12-04 12:45PM EST | 170.00 | 0.42 | 0.02 | 2.47 | 0.00 | - | 2 | 13 | 39.34% |
| GE240621C00175000 | 2023-12-05 11:19AM EST | 175.00 | 0.29 | 0.15 | 0.29 | +0.09 | +45.00% | 1 | 60 | 25.98% |
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 | 2023-11-27 11:35AM EST | 45.00 | 0.02 | 0.01 | 0.94 | 0.00 | - | 2 | 21 | 71.97% |
| GE240621P00050000 | 2023-11-27 11:35AM EST | 50.00 | 0.03 | 0.01 | 0.94 | 0.00 | - | 2 | 30 | 64.94% |
| GE240621P00055000 | 2023-11-09 11:40AM EST | 55.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 2 | 23 | 60.64% |
| GE240621P00060000 | 2023-11-13 12:18PM EST | 60.00 | 0.18 | 0.02 | 0.15 | 0.00 | - | 2 | 61 | 43.85% |
| GE240621P00065000 | 2023-11-21 12:43PM EST | 65.00 | 0.16 | 0.00 | 1.55 | 0.00 | - | 4 | 317 | 52.20% |
| GE240621P00070000 | 2023-11-27 10:52AM EST | 70.00 | 0.24 | 0.00 | 1.39 | 0.00 | - | 2 | 205 | 53.63% |
| GE240621P00075000 | 2023-11-27 10:45AM EST | 75.00 | 0.35 | 0.00 | 1.08 | 0.00 | - | 2 | 942 | 45.11% |
| GE240621P00080000 | 2023-11-28 10:35AM EST | 80.00 | 0.50 | 0.10 | 2.25 | 0.00 | - | 4 | 1,577 | 49.05% |
| GE240621P00085000 | 2023-11-29 3:21PM EST | 85.00 | 0.74 | 0.73 | 0.79 | 0.00 | - | 5 | 791 | 32.69% |
| GE240621P00090000 | 2023-12-05 11:19AM EST | 90.00 | 1.12 | 1.04 | 1.15 | +0.12 | +12.00% | 3 | 592 | 31.24% |
| GE240621P00095000 | 2023-12-05 11:39AM EST | 95.00 | 1.54 | 1.54 | 1.57 | +0.07 | +4.76% | 1 | 1,085 | 29.40% |
| GE240621P00100000 | 2023-12-05 11:46AM EST | 100.00 | 2.23 | 2.04 | 2.28 | +0.13 | +6.19% | 2 | 872 | 28.30% |
| GE240621P00105000 | 2023-12-04 10:40AM EST | 105.00 | 2.89 | 3.00 | 3.15 | 0.00 | - | 1 | 1,017 | 26.89% |
| GE240621P00110000 | 2023-12-04 12:41PM EST | 110.00 | 3.85 | 4.10 | 4.30 | 0.00 | - | 1 | 1,099 | 25.53% |
| GE240621P00115000 | 2023-12-05 11:36AM EST | 115.00 | 5.65 | 5.60 | 5.80 | +0.25 | +4.63% | 65 | 1,613 | 24.22% |
| GE240621P00120000 | 2023-12-05 11:13AM EST | 120.00 | 7.65 | 7.45 | 7.65 | +0.55 | +7.75% | 50 | 512 | 22.77% |
| GE240621P00125000 | 2023-12-05 11:34AM EST | 125.00 | 9.85 | 9.75 | 9.95 | +0.30 | +3.14% | 68 | 375 | 21.30% |
| GE240621P00130000 | 2023-12-04 12:28PM EST | 130.00 | 12.05 | 12.55 | 12.80 | 0.00 | - | 16 | 43 | 19.92% |
| GE240621P00135000 | 2023-12-01 3:57PM EST | 135.00 | 14.75 | 15.90 | 16.15 | 0.00 | - | 210 | 244 | 18.38% |
| GE240621P00140000 | 2023-10-13 9:52AM EST | 140.00 | 31.15 | 24.55 | 25.15 | 0.00 | - | 2 | 3 | 35.22% |
© 2023 Yahoo. Todos os direitos reservados.