Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
153,33+1,66 (+1,09%)
No fechamento: 04:00PM EST
153,33 0,00 (0,00%)
Pós-fechamento: 07:56PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240920C000550002023-12-15 3:46PM EST55.0069.4774.8577.900.00-770.00%
GE240920C000650002023-11-16 1:07PM EST65.0057.6258.5063.000.00-6140.00%
GE240920C000700002023-10-24 2:49PM EST70.0048.4552.0555.200.00-370.00%
GE240920C000750002024-01-22 3:09PM EST75.0059.2174.0077.600.00-170.00%
GE240920C000800002024-01-30 1:06PM EST80.0055.8273.0577.900.00-102863.55%
GE240920C000850002024-01-17 3:57PM EST85.0045.4065.1568.250.00-130.00%
GE240920C000900002024-01-19 3:20PM EST90.0043.8060.4063.100.00-3580.00%
GE240920C000950002024-02-13 3:49PM EST95.0049.7059.0063.500.00-23354.00%
GE240920C001000002024-02-22 10:25AM EST100.0054.6654.2559.000.00-27151.37%
GE240920C001050002024-02-06 3:40PM EST105.0037.0949.5054.000.00-223256.95%
GE240920C001100002024-02-16 2:46PM EST110.0043.0045.8548.700.00-628650.95%
GE240920C001150002024-02-15 12:05PM EST115.0038.3241.9044.400.00-120448.72%
GE240920C001200002024-02-23 9:30AM EST120.0038.0037.0540.00+0.74+1.99%618945.97%
GE240920C001250002024-02-22 3:50PM EST125.0032.7233.7034.750.00-139640.53%
GE240920C001300002024-02-21 10:02AM EST130.0026.3029.6031.750.00-144641.52%
GE240920C001350002024-02-23 3:44PM EST135.0026.2125.9027.35+1.35+5.43%546938.22%
GE240920C001400002024-02-23 1:42PM EST140.0022.5322.3022.70+1.28+6.02%448934.15%
GE240920C001450002024-02-23 2:01PM EST145.0019.0818.8519.25+1.10+6.12%1529032.67%
GE240920C001500002024-02-23 2:30PM EST150.0015.8015.7016.10+1.05+7.12%2841031.38%
GE240920C001550002024-02-23 3:50PM EST155.0013.0412.0513.25+1.01+8.40%6759430.22%
GE240920C001600002024-02-23 2:52PM EST160.0010.559.5010.70+1.00+10.47%1225129.12%
GE240920C001650002024-02-23 2:01PM EST165.008.478.358.65+0.77+10.00%1213628.51%
GE240920C001700002024-02-23 1:07PM EST170.006.705.606.80+0.90+15.52%424527.74%
GE240920C001750002024-02-23 1:07PM EST175.005.275.205.40+1.47+38.68%105427.40%
GE240920C001800002024-02-23 12:00PM EST180.004.004.054.25+0.45+12.68%67927.13%
GE240920C001850002024-02-23 3:42PM EST185.003.203.153.30+0.55+20.75%31926.85%
GE240920C001900002024-02-22 1:50PM EST190.002.092.412.560.00-102826.69%
GE240920C001950002024-02-23 12:23PM EST195.001.801.862.00+0.28+18.42%829226.65%
GE240920C002000002024-02-22 2:39PM EST200.001.111.411.540.00-485026.57%
GE240920C002100002024-02-23 1:39PM EST210.000.870.770.91+0.16+22.54%554226.51%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240920P000550002024-01-18 3:18PM EST55.000.140.000.970.00-21870.02%
GE240920P000600002024-01-18 1:24PM EST60.000.260.000.200.00-2551.56%
GE240920P000650002024-02-13 1:54PM EST65.000.190.000.260.00-44553.91%
GE240920P000700002024-02-14 11:09AM EST70.000.210.000.320.00-43551.22%
GE240920P000750002024-02-14 11:43AM EST75.000.220.000.400.00-412248.83%
GE240920P000800002024-02-23 11:33AM EST80.000.250.000.40-0.17-40.48%1844.87%
GE240920P000850002024-02-22 12:31PM EST85.000.250.000.600.00-46544.24%
GE240920P000900002024-02-22 10:15AM EST90.000.100.000.730.00-18242.07%
GE240920P000950002024-02-22 12:31PM EST95.000.410.050.800.00-414439.12%
GE240920P001000002024-02-21 10:47AM EST100.000.450.090.93-0.19-29.69%237536.74%
GE240920P001050002024-02-23 12:55PM EST105.000.660.250.68+0.01+1.54%650631.07%
GE240920P001100002024-02-20 3:28PM EST110.001.050.871.070.00-235630.91%
GE240920P001150002024-02-22 12:59PM EST115.001.281.231.430.00-241229.74%
GE240920P001200002024-02-22 10:42AM EST120.001.741.671.880.00-144228.53%
GE240920P001250002024-02-23 3:54PM EST125.002.352.352.51-0.01-0.42%333,03127.57%
GE240920P001300002024-02-23 3:27PM EST130.003.153.103.25-0.75-19.23%134326.42%
GE240920P001350002024-02-23 1:27PM EST135.004.094.054.20-0.86-17.37%422425.35%
GE240920P001400002024-02-23 12:02PM EST140.005.105.255.40-0.31-5.73%615824.35%
GE240920P001450002024-02-23 11:17AM EST145.006.706.756.90-0.25-3.60%19223.41%
GE240920P001500002024-02-23 2:16PM EST150.008.658.508.70-0.35-3.89%515122.43%
GE240920P001550002024-02-23 11:56AM EST155.0010.4510.1510.90-0.75-6.70%115321.56%
GE240920P001600002024-02-22 11:32AM EST160.0014.0013.1513.500.00-12420.72%
GE240920P001650002024-02-22 2:46PM EST165.0017.0516.1016.500.00-73319.88%
GE240920P001700002024-02-22 1:52PM EST170.0020.6519.5019.900.00-1819.02%
GE240920P001750002024-02-14 3:50PM EST175.0029.1022.8023.750.00-7718.36%