Mercado fechará em 6 h 56 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
168,56+1,23 (+0,74%)
No fechamento: 04:00PM EDT
166,01 -2,55 (-1,51%)
Pré-Abertura: 09:03AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240816C000750002024-04-09 9:30AM EDT75.0082.710.000.000.00--10.00%
GE240816C000950002024-04-09 9:30AM EDT95.0063.400.000.000.00--10.00%
GE240816C001000002024-04-11 11:32AM EDT100.0058.0763.3566.050.00-210.00%
GE240816C001100002024-05-13 1:45PM EDT110.0051.740.000.000.00-1320.00%
GE240816C001150002024-04-19 12:10PM EDT115.0037.5545.1047.400.00-6250.00%
GE240816C001200002024-05-28 12:43PM EDT120.0049.300.000.000.00-1280.00%
GE240816C001250002024-05-07 11:59AM EDT125.0047.460.000.000.00-1770.00%
GE240816C001300002024-05-14 11:21AM EDT130.0033.100.000.000.00-3700.00%
GE240816C001350002024-05-13 11:59AM EDT135.0028.600.000.000.00-4250.00%
GE240816C001400002024-05-28 2:48PM EDT140.0029.700.000.000.00-2730.00%
GE240816C001450002024-05-23 10:37AM EDT145.0021.700.000.000.00-5420.00%
GE240816C001500002024-05-28 3:56PM EDT150.0022.500.000.000.00-52300.00%
GE240816C001550002024-05-28 3:53PM EDT155.0018.300.000.000.00-19100.00%
GE240816C001600002024-05-28 3:36PM EDT160.0014.530.000.000.00-909640.00%
GE240816C001650002024-05-28 1:51PM EDT165.0011.200.000.000.00-1228220.00%
GE240816C001700002024-05-28 3:51PM EDT170.008.850.000.000.00-852,2640.39%
GE240816C001750002024-05-28 3:21PM EDT175.006.600.000.000.00-288291.56%
GE240816C001800002024-05-28 2:46PM EDT180.004.660.000.000.00-135373.13%
GE240816C001850002024-05-28 3:56PM EDT185.003.750.000.000.00-425,1673.13%
GE240816C001900002024-05-28 10:52AM EDT190.002.300.000.000.00-6686.25%
GE240816C001950002024-05-24 1:25PM EDT195.001.990.000.000.00-3256.25%
GE240816C002000002024-05-24 1:16PM EDT200.001.360.000.000.00-34596.25%
GE240816C002100002024-05-24 1:59PM EDT210.000.670.000.000.00-226412.50%
GE240816C002200002024-05-24 12:11PM EDT220.000.280.000.000.00-41712.50%
GE240816C002300002024-05-10 12:04PM EDT230.000.020.000.000.00-1412.50%
GE240816C002400002024-05-06 3:39PM EDT240.000.540.000.000.00-1112.50%
GE240816C002500002024-03-27 11:44AM EDT250.000.850.000.000.00-2212.50%
GE240816C002600002024-03-28 9:30AM EDT260.000.750.000.000.00-1425.00%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240816P000750002024-05-22 3:32PM EDT75.000.050.000.000.00-21525.00%
GE240816P000850002024-05-14 10:27AM EDT85.000.190.000.000.00--325.00%
GE240816P000900002024-05-22 11:03AM EDT90.000.150.000.000.00-41025.00%
GE240816P001000002024-05-07 2:40PM EDT100.000.260.000.000.00-4425.00%
GE240816P001050002024-04-30 2:36PM EDT105.000.240.000.000.00-2225.00%
GE240816P001100002024-05-21 11:02AM EDT110.000.290.000.000.00-1225.00%
GE240816P001200002024-05-09 2:21PM EDT120.000.250.000.000.00-101712.50%
GE240816P001250002024-05-14 3:44PM EDT125.000.710.000.000.00-52312.50%
GE240816P001300002024-05-24 11:06AM EDT130.000.280.000.000.00-13812.50%
GE240816P001350002024-05-28 12:02PM EDT135.000.830.000.000.00-147812.50%
GE240816P001400002024-05-28 3:54PM EDT140.001.150.000.000.00-11906.25%
GE240816P001450002024-05-24 11:28AM EDT145.001.690.000.000.00-73486.25%
GE240816P001500002024-05-28 11:30AM EDT150.002.610.000.000.00-384416.25%
GE240816P001550002024-05-28 2:32PM EDT155.003.800.000.000.00-396793.13%
GE240816P001600002024-05-28 3:05PM EDT160.005.190.000.000.00-112,3143.13%
GE240816P001650002024-05-28 2:32PM EDT165.007.220.000.000.00-605611.56%
GE240816P001700002024-05-28 3:44PM EDT170.009.400.000.000.00-963510.00%
GE240816P001750002024-05-28 12:54PM EDT175.0012.250.000.000.00-613530.00%
GE240816P001800002024-03-28 2:40PM EDT180.0013.650.000.000.00-1051030.00%
GE240816P001850002024-05-10 3:56PM EDT185.0022.550.000.000.00-140.00%
GE240816P002100002024-03-21 12:43PM EDT210.0035.150.000.000.00--50.00%