Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.238,77 +1.201,81 (+1,79%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. 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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00100000 | 2024-07-19 12:53PM EDT | 100.00 | 59.20 | 68.65 | 72.30 | 0.00 | - | 1 | 4 | 127.34% |
| GE240816C00110000 | 2024-06-28 10:11AM EDT | 110.00 | 52.00 | 58.15 | 62.30 | 0.00 | - | 1 | 33 | 98.44% |
| GE240816C00115000 | 2024-07-02 10:29AM EDT | 115.00 | 47.80 | 54.10 | 57.35 | 0.00 | - | 1 | 25 | 104.88% |
| GE240816C00120000 | 2024-07-23 1:56PM EDT | 120.00 | 55.00 | 48.50 | 52.35 | 0.00 | - | 1 | 29 | 87.65% |
| GE240816C00125000 | 2024-07-10 10:27AM EDT | 125.00 | 40.10 | 43.80 | 47.40 | 0.00 | - | 4 | 78 | 83.35% |
| GE240816C00130000 | 2024-07-26 10:03AM EDT | 130.00 | 41.66 | 38.60 | 41.75 | -1.09 | -2.55% | 1 | 69 | 63.57% |
| GE240816C00135000 | 2024-07-15 3:55PM EDT | 135.00 | 37.00 | 34.15 | 36.90 | +11.20 | +43.41% | 1 | 26 | 64.55% |
| GE240816C00140000 | 2024-07-23 2:11PM EDT | 140.00 | 35.28 | 29.20 | 31.20 | 0.00 | - | 8 | 75 | 67.09% |
| GE240816C00145000 | 2024-07-26 10:38AM EDT | 145.00 | 24.35 | 25.20 | 26.10 | -4.18 | -14.65% | 2 | 53 | 50.22% |
| GE240816C00150000 | 2024-07-25 3:50PM EDT | 150.00 | 21.79 | 20.50 | 21.05 | +4.93 | +29.24% | 5 | 633 | 47.07% |
| GE240816C00155000 | 2024-07-26 12:54PM EDT | 155.00 | 17.62 | 15.95 | 16.30 | +3.17 | +21.94% | 27 | 1,371 | 40.69% |
| GE240816C00160000 | 2024-07-26 3:21PM EDT | 160.00 | 12.05 | 11.70 | 12.05 | +4.05 | +50.63% | 57 | 5,626 | 37.35% |
| GE240816C00165000 | 2024-07-26 3:24PM EDT | 165.00 | 8.20 | 7.15 | 8.35 | +2.93 | +55.60% | 288 | 9,702 | 35.10% |
| GE240816C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 5.22 | 5.10 | 5.25 | +2.14 | +69.48% | 872 | 6,372 | 32.87% |
| GE240816C00175000 | 2024-07-26 3:57PM EDT | 175.00 | 3.05 | 3.00 | 3.15 | +1.30 | +74.29% | 879 | 8,146 | 32.43% |
| GE240816C00180000 | 2024-07-26 3:55PM EDT | 180.00 | 1.68 | 1.65 | 1.74 | +0.81 | +93.10% | 1,083 | 4,490 | 32.07% |
| GE240816C00185000 | 2024-07-26 3:30PM EDT | 185.00 | 1.01 | 0.88 | 1.00 | +0.56 | +124.44% | 120 | 1,415 | 33.03% |
| GE240816C00187500 | 2024-07-26 3:22PM EDT | 187.50 | 0.90 | 0.62 | 0.71 | +0.51 | +130.77% | 5 | - | 32.98% |
| GE240816C00190000 | 2024-07-26 2:43PM EDT | 190.00 | 0.52 | 0.25 | 0.53 | +0.30 | +136.36% | 99 | 1,012 | 33.47% |
| GE240816C00195000 | 2024-07-25 12:49PM EDT | 195.00 | 0.20 | 0.04 | 0.35 | 0.00 | - | 4 | 342 | 35.72% |
| GE240816C00200000 | 2024-07-26 3:51PM EDT | 200.00 | 0.30 | 0.09 | 0.29 | +0.20 | +200.00% | 57 | 8,395 | 39.26% |
| GE240816C00205000 | 2024-07-24 1:41PM EDT | 205.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 1 | 82 | 44.24% |
| GE240816C00210000 | 2024-07-24 11:22AM EDT | 210.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 3 | 108 | 42.48% |
| GE240816C00220000 | 2024-07-23 9:51AM EDT | 220.00 | 0.16 | 0.01 | 0.06 | 0.00 | - | 8 | 40 | 45.31% |
| GE240816C00225000 | 2024-07-22 1:08PM EDT | 225.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 5 | 53.81% |
| GE240816C00230000 | 2024-07-26 2:37PM EDT | 230.00 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 200 | 236 | 53.71% |
| GE240816C00235000 | 2024-07-26 10:08AM EDT | 235.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 3 | 51 | 50.00% |
| GE240816C00240000 | 2024-07-23 10:24AM EDT | 240.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 64.06% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00075000 | 2024-07-05 12:14PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 106.25% |
| GE240816P00085000 | 2024-07-22 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 10 | 10 | 125.39% |
| GE240816P00090000 | 2024-07-18 11:42AM EDT | 90.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 30 | 34 | 115.82% |
| GE240816P00095000 | 2024-07-01 9:35AM EDT | 95.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | - | 1 | 106.84% |
| GE240816P00100000 | 2024-06-20 10:08AM EDT | 100.00 | 0.19 | 0.00 | 1.29 | 0.00 | - | 4 | 5 | 126.61% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 0.24 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 126.37% |
| GE240816P00110000 | 2024-07-12 1:52PM EDT | 110.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 61.72% |
| GE240816P00115000 | 2024-07-23 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 9 | 56.25% |
| GE240816P00120000 | 2024-07-23 10:37AM EDT | 120.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 12 | 19 | 60.94% |
| GE240816P00125000 | 2024-07-26 10:00AM EDT | 125.00 | 0.02 | 0.01 | 0.17 | -0.03 | -60.00% | 10 | 42 | 57.23% |
| GE240816P00130000 | 2024-07-26 3:18PM EDT | 130.00 | 0.04 | 0.01 | 0.11 | -0.05 | -55.56% | 4 | 1,596 | 52.25% |
| GE240816P00135000 | 2024-07-25 2:08PM EDT | 135.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 20 | 293 | 48.93% |
| GE240816P00140000 | 2024-07-26 2:14PM EDT | 140.00 | 0.13 | 0.09 | 0.17 | -0.02 | -13.33% | 14 | 721 | 42.24% |
| GE240816P00145000 | 2024-07-26 3:22PM EDT | 145.00 | 0.20 | 0.20 | 0.22 | -0.23 | -53.49% | 34 | 2,057 | 37.35% |
| GE240816P00150000 | 2024-07-26 3:11PM EDT | 150.00 | 0.39 | 0.35 | 0.89 | -0.39 | -50.00% | 67 | 2,195 | 42.63% |
| GE240816P00155000 | 2024-07-26 3:38PM EDT | 155.00 | 0.78 | 0.57 | 0.80 | -0.76 | -49.35% | 628 | 4,425 | 33.11% |
| GE240816P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 1.48 | 1.40 | 1.80 | -1.32 | -47.14% | 448 | 4,588 | 33.79% |
| GE240816P00165000 | 2024-07-26 3:50PM EDT | 165.00 | 2.52 | 2.72 | 2.81 | -1.96 | -43.75% | 306 | 1,741 | 30.23% |
| GE240816P00170000 | 2024-07-26 3:43PM EDT | 170.00 | 4.77 | 4.65 | 4.85 | -2.03 | -29.85% | 121 | 850 | 29.25% |
| GE240816P00175000 | 2024-07-26 3:37PM EDT | 175.00 | 7.65 | 7.50 | 7.80 | -1.15 | -13.07% | 57 | 417 | 28.88% |
| GE240816P00180000 | 2024-07-26 3:13PM EDT | 180.00 | 11.25 | 10.85 | 12.45 | -1.60 | -12.45% | 23 | 54 | 36.08% |
| GE240816P00185000 | 2024-07-23 2:24PM EDT | 185.00 | 12.60 | 14.95 | 16.80 | 0.00 | - | 4 | 4 | 38.95% |
| GE240816P00195000 | 2024-07-09 12:01PM EDT | 195.00 | 30.20 | 23.90 | 26.40 | 0.00 | - | 2 | 0 | 48.46% |
| GE240816P00205000 | 2024-07-24 11:18AM EDT | 205.00 | 38.00 | 33.75 | 36.35 | 0.00 | - | 13 | 0 | 59.50% |
| 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.