Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.967,61 +921,61 (+1,46%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 86.75 | 90.00 | 0.00 | - | - | 1 | 84.52% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 68.15 | 70.20 | 0.00 | - | - | 1 | 70.41% |
| GE240816C00100000 | 2024-04-11 11:32AM EDT | 100.00 | 58.07 | 62.80 | 65.50 | 0.00 | - | 2 | 1 | 64.62% |
| GE240816C00110000 | 2024-04-19 1:03PM EDT | 110.00 | 41.95 | 53.50 | 55.65 | 0.00 | - | 32 | 32 | 57.47% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 48.50 | 50.95 | 0.00 | - | 6 | 25 | 53.36% |
| GE240816C00120000 | 2024-04-17 1:37PM EDT | 120.00 | 38.30 | 43.60 | 46.20 | 0.00 | - | 2 | 21 | 56.72% |
| GE240816C00125000 | 2024-04-25 10:42AM EDT | 125.00 | 37.70 | 38.80 | 41.60 | 0.00 | - | 1 | 73 | 53.25% |
| GE240816C00130000 | 2024-04-24 2:06PM EDT | 130.00 | 32.95 | 34.40 | 37.20 | 0.00 | - | 3 | 49 | 50.48% |
| GE240816C00135000 | 2024-04-23 3:44PM EDT | 135.00 | 31.35 | 30.15 | 31.45 | 0.00 | - | 3 | 24 | 41.86% |
| GE240816C00140000 | 2024-04-25 3:07PM EDT | 140.00 | 26.00 | 26.75 | 27.30 | 0.00 | - | 1 | 74 | 39.92% |
| GE240816C00145000 | 2024-04-26 2:41PM EDT | 145.00 | 23.60 | 22.40 | 23.25 | +1.50 | +6.79% | 1 | 24 | 37.78% |
| GE240816C00150000 | 2024-04-26 2:44PM EDT | 150.00 | 19.92 | 18.10 | 19.45 | +1.52 | +8.26% | 22 | 182 | 35.87% |
| GE240816C00155000 | 2024-04-26 11:23AM EDT | 155.00 | 14.55 | 14.70 | 16.05 | +0.50 | +3.56% | 2 | 884 | 34.48% |
| GE240816C00160000 | 2024-04-26 2:44PM EDT | 160.00 | 13.30 | 12.65 | 12.95 | +1.47 | +12.43% | 202 | 474 | 33.14% |
| GE240816C00165000 | 2024-04-26 3:29PM EDT | 165.00 | 10.35 | 10.05 | 10.20 | +0.85 | +8.95% | 6 | 468 | 31.91% |
| GE240816C00170000 | 2024-04-26 3:12PM EDT | 170.00 | 8.20 | 7.80 | 7.95 | +0.91 | +12.48% | 35 | 630 | 31.13% |
| GE240816C00175000 | 2024-04-26 10:22AM EDT | 175.00 | 5.90 | 6.00 | 6.15 | +0.20 | +3.51% | 2 | 407 | 30.70% |
| GE240816C00180000 | 2024-04-26 3:45PM EDT | 180.00 | 4.67 | 4.40 | 4.65 | +0.42 | +9.88% | 2 | 257 | 30.23% |
| GE240816C00185000 | 2024-04-26 10:09AM EDT | 185.00 | 3.60 | 3.15 | 3.50 | +0.81 | +29.03% | 4 | 138 | 29.98% |
| GE240816C00190000 | 2024-04-25 1:58PM EDT | 190.00 | 2.26 | 2.32 | 2.58 | 0.00 | - | 3 | 4 | 29.70% |
| GE240816C00195000 | 2024-04-01 9:35AM EDT | 195.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,411 | 6.25% |
| GE240816C00200000 | 2024-04-26 3:22PM EDT | 200.00 | 1.30 | 1.11 | 1.46 | +0.10 | +8.33% | 1 | 21 | 29.93% |
| GE240816C00210000 | 2024-04-25 2:47PM EDT | 210.00 | 0.68 | 0.63 | 0.72 | +0.04 | +6.25% | 15 | 52 | 29.44% |
| GE240816C00220000 | 2024-04-26 3:32PM EDT | 220.00 | 0.35 | 0.31 | 0.40 | +0.05 | +16.67% | 10 | 15 | 29.93% |
| GE240816C00230000 | 2024-03-22 9:42AM EDT | 230.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| GE240816C00240000 | 2024-03-27 3:28PM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00110000 | 2024-03-22 10:30AM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240816P00120000 | 2024-04-25 2:26PM EDT | 120.00 | 0.71 | 0.31 | 0.88 | 0.00 | - | 2 | 5 | 37.13% |
| GE240816P00130000 | 2024-04-26 9:35AM EDT | 130.00 | 1.22 | 1.13 | 1.26 | -0.17 | -12.23% | 10 | 33 | 31.95% |
| GE240816P00135000 | 2024-04-24 12:21PM EDT | 135.00 | 2.44 | 1.63 | 1.96 | 0.00 | - | 10 | 34 | 31.85% |
| GE240816P00140000 | 2024-04-26 2:31PM EDT | 140.00 | 2.41 | 2.35 | 2.66 | -0.64 | -20.98% | 61 | 180 | 30.63% |
| GE240816P00145000 | 2024-04-26 12:45PM EDT | 145.00 | 3.55 | 3.20 | 3.45 | -0.45 | -11.25% | 9 | 224 | 28.97% |
| GE240816P00150000 | 2024-04-26 3:34PM EDT | 150.00 | 4.50 | 4.45 | 4.65 | -0.90 | -16.67% | 29 | 161 | 27.95% |
| GE240816P00155000 | 2024-04-26 3:50PM EDT | 155.00 | 6.08 | 6.00 | 6.20 | -0.60 | -8.98% | 60 | 393 | 27.03% |
| GE240816P00160000 | 2024-04-26 2:44PM EDT | 160.00 | 7.97 | 7.95 | 8.15 | -1.18 | -12.90% | 33 | 460 | 26.20% |
| GE240816P00165000 | 2024-04-26 3:32PM EDT | 165.00 | 10.25 | 10.25 | 10.50 | -0.95 | -8.48% | 6 | 33 | 25.34% |
| GE240816P00170000 | 2024-03-28 1:25PM EDT | 170.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,256 | 0.00% |
| GE240816P00175000 | 2024-03-28 2:25PM EDT | 175.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 180.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240816P00185000 | 2024-03-28 1:38PM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 0.00% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.