Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
154,63-2,77 (-1,76%)
No fechamento: 04:00PM EDT
154,58 -0,05 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719C000850002024-03-06 1:16PM EDT85.0076.470.000.000.00-110.00%
GE240719C000900002024-04-08 3:41PM EDT90.0067.1064.2567.05+67.10--1066.75%
GE240719C001000002024-04-01 9:34AM EDT100.0075.700.000.000.00-180.00%
GE240719C001050002024-02-26 3:23PM EDT105.0052.0974.5078.650.00-21187.06%
GE240719C001100002024-04-01 2:34PM EDT110.0064.650.000.000.00-94950.00%
GE240719C001150002024-02-23 3:58PM EDT115.0041.3560.0064.500.00-55145.40%
GE240719C001200002024-04-12 1:56PM EDT120.0037.2035.9537.80-14.80-28.46%6050.70%
GE240719C001250002024-03-15 12:48PM EDT125.0047.100.000.000.00-11380.00%
GE240719C001300002024-04-11 3:11PM EDT130.0030.6028.0029.30-16.83-35.48%2146.36%
GE240719C001350002024-04-11 1:35PM EDT135.0025.8323.8025.100.00-11043.56%
GE240719C001400002024-04-12 10:53AM EDT140.0019.3518.9021.15-14.99-43.65%41041.14%
GE240719C001450002024-04-09 3:54PM EDT145.0015.6014.5017.550.00-8939.25%
GE240719C001500002024-04-12 2:13PM EDT150.0013.4012.8513.30-0.75-5.30%5510334.43%
GE240719C001550002024-04-12 3:18PM EDT155.0010.2410.2510.50-1.71-14.31%808933.42%
GE240719C001600002024-04-12 3:56PM EDT160.007.957.858.05-1.15-12.64%3710332.38%
GE240719C001650002024-04-12 3:47PM EDT165.005.875.906.05-1.23-17.32%161,02431.60%
GE240719C001700002024-04-12 3:47PM EDT170.004.324.304.50-0.93-17.71%1513131.15%
GE240719C001750002024-04-12 3:55PM EDT175.003.203.103.30-0.49-13.28%817730.84%
GE240719C001800002024-04-12 11:30AM EDT180.002.162.212.34-7.54-77.73%12210330.41%
GE240719C001850002024-04-10 1:56PM EDT185.002.131.521.76-5.07-70.42%2230.77%
GE240719C001900002024-04-08 10:44AM EDT190.001.671.041.150.00-653830.02%
GE240719C001950002024-04-12 12:28PM EDT195.000.730.710.82-0.21-22.34%3630.14%
GE240719C002000002024-04-12 11:13AM EDT200.000.470.470.75-0.16-25.40%41931.93%
GE240719C002100002024-04-01 9:37AM EDT210.001.880.000.000.00-314512.50%
GE240719C002200002024-03-28 11:16AM EDT220.001.200.000.000.00-1315812.50%
GE240719C002300002024-03-25 3:53PM EDT230.000.820.000.000.00-95612.50%
GE240719C002400002024-03-27 11:07AM EDT240.000.650.000.000.00-11012.50%
GE240719C002500002024-03-19 1:14PM EDT250.000.610.000.000.00-5525.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719P000900002024-04-11 11:14AM EDT90.000.050.020.41-0.07-58.33%-250.49%
GE240719P001000002024-04-05 3:45PM EDT100.000.300.070.480.00-1147.75%
GE240719P001050002024-04-12 9:30AM EDT105.000.240.120.52-0.23-48.94%2043.80%
GE240719P001100002024-02-27 2:00PM EDT110.000.550.162.380.00-2357.14%
GE240719P001150002024-04-12 12:19PM EDT115.000.560.550.93-0.26-31.71%16039.82%
GE240719P001200002024-04-09 1:23PM EDT120.000.880.840.90+0.37+72.55%2334.94%
GE240719P001250002024-04-09 2:01PM EDT125.001.351.231.30+0.64+90.14%1133.64%
GE240719P001300002024-03-13 11:23AM EDT130.000.830.000.000.00-33736.25%
GE240719P001350002024-04-12 11:18AM EDT135.002.662.552.63+0.33+14.16%100431.29%
GE240719P001400002024-04-12 3:43PM EDT140.003.653.553.80+2.49+214.66%44930.77%
GE240719P001450002024-04-12 3:54PM EDT145.005.054.905.05+1.20+31.17%1937329.31%
GE240719P001500002024-04-12 2:13PM EDT150.006.656.606.75+4.21+172.54%224128.22%
GE240719P001550002024-04-12 2:31PM EDT155.008.968.758.95+1.66+22.74%714727.41%
GE240719P001600002024-04-12 10:12AM EDT160.0011.0511.3511.75+6.65+151.14%25327.11%
GE240719P001650002024-04-08 2:01PM EDT165.0013.9514.0515.00+8.00+134.45%761426.88%
GE240719P001700002024-04-08 12:27PM EDT170.0017.7017.1520.00+10.25+137.58%20131.62%
GE240719P001750002024-04-01 3:49PM EDT175.009.450.000.000.00-15720.00%
GE240719P001800002024-04-01 3:29PM EDT180.0012.550.000.000.00-14500.00%
GE240719P001850002024-04-01 3:40PM EDT185.0015.550.000.000.00-1130.00%