Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
159,89-1,23 (-0,76%)
No fechamento: 04:00PM EDT
159,50 -0,39 (-0,24%)
Pós-fechamento: 07:58PM EDT
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
GE240621C000450002024-03-11 10:41AM EDT45.00121.000.000.000.00-5180.00%
GE240621C000500002024-03-27 2:20PM EDT50.00128.750.000.000.00-240.00%
GE240621C000550002023-10-27 2:31PM EDT55.0053.3565.8067.200.00-170.00%
GE240621C000600002023-07-07 2:29PM EDT60.0052.3155.7556.650.00-220.00%
GE240621C000650002023-07-20 1:42PM EDT65.0050.5448.6051.350.00-240.00%
GE240621C000700002023-12-19 3:40PM EDT70.0057.5758.7061.750.00-140.00%
GE240621C000750002024-02-16 2:52PM EDT75.0075.9193.0597.100.00-389288.50%
GE240621C000800002024-03-27 9:50AM EDT80.0097.060.000.000.00-11950.00%
GE240621C000850002024-05-07 12:24PM EDT85.0087.0573.8577.750.00-11123.68%
GE240621C000900002024-05-14 11:41AM EDT90.0071.3068.7572.700.00-13111.96%
GE240621C000950002024-03-28 11:05AM EDT95.0080.9251.1055.600.00-100.00%
GE240621C001000002024-03-28 3:43PM EDT100.0077.0846.6050.700.00-600.00%
GE240621C001050002024-03-28 2:37PM EDT105.0071.4041.8046.000.00-200.00%
GE240621C001100002024-03-28 10:20AM EDT110.0067.2036.8041.000.00-500.00%
GE240621C001150002024-04-11 12:47PM EDT115.0043.0548.5549.550.00-23111.00%
GE240621C001200002024-05-13 1:45PM EDT120.0040.5739.2041.900.00-1259.62%
GE240621C001250002024-04-05 12:25PM EDT125.0031.0538.0041.750.00-1697.69%
GE240621C001300002024-05-16 3:59PM EDT130.0032.2029.7532.150.00-103951.61%
GE240621C001350002024-05-17 11:29AM EDT135.0025.8125.1027.20-2.08-7.46%231056.81%
GE240621C001400002024-05-17 3:31PM EDT140.0021.2519.4021.25-1.82-7.89%333240.17%
GE240621C001450002024-05-17 1:31PM EDT145.0016.0914.4017.70-2.24-12.22%118443.56%
GE240621C001500002024-05-17 1:48PM EDT150.0012.0011.3013.70-2.10-14.89%421,54440.65%
GE240621C001550002024-05-17 3:39PM EDT155.008.207.558.30-1.55-15.90%1541,44628.36%
GE240621C001600002024-05-17 3:52PM EDT160.004.854.905.20-1.10-18.49%1,21526,81626.60%
GE240621C001650002024-05-17 3:46PM EDT165.002.772.832.99-0.83-23.06%1,94313,18025.65%
GE240621C001700002024-05-17 3:56PM EDT170.001.511.521.58-0.48-24.12%1,89244,52625.16%
GE240621C001750002024-05-17 3:48PM EDT175.000.680.710.89-0.43-38.74%4,7584,26226.05%
GE240621C001800002024-05-17 3:07PM EDT180.000.340.300.37-0.18-34.62%851,46425.17%
GE240621C001850002024-05-17 3:47PM EDT185.000.150.080.15-0.14-48.28%4,0371,03124.90%
GE240621C001900002024-05-16 1:38PM EDT190.000.140.050.080.00-826625.98%
GE240621C001950002024-05-13 9:50AM EDT195.000.010.010.450.00-139339.06%
GE240621C002000002024-05-15 2:01PM EDT200.000.030.000.600.00-5312845.48%
GE240621C002100002024-04-01 10:14AM EDT210.001.360.000.000.00-23225.00%
GE240621C002200002024-05-16 9:30AM EDT220.000.270.001.000.00-1157.81%
GE240621C002300002024-04-01 9:56AM EDT230.000.300.000.000.00-12125.00%
GE240621C002400002024-03-27 10:52AM EDT240.000.500.000.000.00-11925.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240621P000450002024-03-22 11:24AM EDT45.000.040.000.000.00-38150.00%
GE240621P000500002024-02-02 11:34AM EDT50.000.010.000.460.00-230171.29%
GE240621P000550002023-12-22 11:24AM EDT55.000.040.010.160.00-123139.06%
GE240621P000600002024-02-14 1:53PM EDT60.000.100.000.190.00-157130.08%
GE240621P000650002024-02-09 2:20PM EDT65.000.100.000.590.00-1314139.65%
GE240621P000700002024-02-23 11:26AM EDT70.000.030.000.950.00-35298139.26%
GE240621P000750002024-03-28 11:11AM EDT75.000.100.000.000.00-40082250.00%
GE240621P000800002024-05-16 9:30AM EDT80.000.290.001.380.00-13127.00%
GE240621P000850002024-02-26 1:20PM EDT85.000.140.000.350.00-1078193.75%
GE240621P000900002024-03-20 2:43PM EDT90.000.130.002.180.00-1621118.41%
GE240621P000950002024-04-09 3:51PM EDT95.000.010.000.260.00-1175.59%
GE240621P001000002024-04-23 1:57PM EDT100.000.100.001.000.00-1185.25%
GE240621P001050002024-04-01 3:33PM EDT105.000.120.000.750.00-255073.63%
GE240621P001100002024-05-14 2:53PM EDT110.000.110.000.900.00-11168.85%
GE240621P001150002024-05-06 1:05PM EDT115.000.200.010.280.00-12651.07%
GE240621P001200002024-05-14 10:27AM EDT120.000.150.020.080.00-310841.60%
GE240621P001250002024-05-06 11:21AM EDT125.000.080.020.220.00-1119042.48%
GE240621P001300002024-05-09 3:16PM EDT130.000.090.070.31-0.02-18.18%1030539.06%
GE240621P001350002024-05-17 2:48PM EDT135.000.190.070.20+0.03+18.75%1437830.47%
GE240621P001400002024-05-17 3:59PM EDT140.000.330.300.36+0.05+17.86%2470928.13%
GE240621P001450002024-05-17 1:45PM EDT145.000.660.612.75+0.11+20.00%3788343.14%
GE240621P001500002024-05-17 3:59PM EDT150.001.271.001.34+0.07+5.83%2111,74424.72%
GE240621P001550002024-05-17 3:59PM EDT155.002.452.402.50+0.31+14.49%21511,11223.30%
GE240621P001600002024-05-17 3:49PM EDT160.004.654.304.50+0.80+20.78%3964,22222.50%
GE240621P001650002024-05-17 3:59PM EDT165.007.357.207.35+1.22+19.90%111,41121.56%
GE240621P001700002024-05-17 11:43AM EDT170.0011.359.9511.95+1.98+21.13%349326.88%
GE240621P001750002024-05-16 12:24PM EDT175.0013.3214.9517.600.00-2017537.93%
GE240621P001800002024-05-15 3:37PM EDT180.0017.2519.4521.950.00-21439.56%
GE240621P001850002024-04-01 3:40PM EDT185.0014.7535.4540.000.00-142108.79%
GE240621P001900002024-03-27 10:25AM EDT190.0017.450.000.000.00-110.00%
GE240621P001950002024-05-08 10:58AM EDT195.0024.8234.2036.300.00--048.95%
GE240621P002000002024-05-06 2:56PM EDT200.0032.1539.3541.600.00-4056.57%