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
68.156,26 +1.162,49 (+1,74%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
| GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
| GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
| GE240920C00080000 | 2024-06-14 3:02PM EDT | 80.00 | 76.10 | 78.85 | 81.45 | 0.00 | - | 10 | 2 | 0.00% |
| GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
| GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 73.25 | 76.40 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 95.00% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 53.20 | 55.90 | 0.00 | - | 2 | 1 | 66.77% |
| GE240920C00120000 | 2024-07-23 11:16AM EDT | 120.00 | 56.57 | 50.15 | 52.05 | 0.00 | - | 1 | 14 | 63.28% |
| GE240920C00125000 | 2024-06-28 10:10AM EDT | 125.00 | 38.25 | 45.35 | 47.55 | 0.00 | - | 1 | 12 | 61.01% |
| GE240920C00130000 | 2024-07-23 9:45AM EDT | 130.00 | 40.15 | 40.80 | 42.15 | 0.00 | - | 1 | 25 | 55.15% |
| GE240920C00135000 | 2024-07-18 1:19PM EDT | 135.00 | 26.20 | 35.10 | 36.80 | 0.00 | - | 1 | 33 | 51.89% |
| GE240920C00140000 | 2024-07-26 12:27PM EDT | 140.00 | 33.15 | 30.55 | 32.95 | -3.20 | -8.80% | 2 | 197 | 53.67% |
| GE240920C00145000 | 2024-07-25 12:09PM EDT | 145.00 | 24.60 | 26.00 | 28.40 | 0.00 | - | 1 | 127 | 49.70% |
| GE240920C00150000 | 2024-07-26 1:13PM EDT | 150.00 | 24.70 | 21.80 | 22.95 | +5.71 | +30.07% | 15 | 115 | 40.52% |
| GE240920C00155000 | 2024-07-26 1:12PM EDT | 155.00 | 20.50 | 17.95 | 18.85 | +5.00 | +32.26% | 13 | 416 | 38.27% |
| GE240920C00160000 | 2024-07-26 3:41PM EDT | 160.00 | 15.24 | 13.85 | 15.00 | +3.79 | +33.10% | 30 | 1,324 | 36.05% |
| GE240920C00165000 | 2024-07-26 3:32PM EDT | 165.00 | 11.40 | 11.30 | 11.50 | +2.85 | +33.33% | 111 | 19,969 | 34.00% |
| GE240920C00170000 | 2024-07-26 2:33PM EDT | 170.00 | 8.98 | 8.40 | 8.60 | +2.73 | +43.68% | 285 | 1,562 | 32.76% |
| GE240920C00175000 | 2024-07-26 3:55PM EDT | 175.00 | 6.20 | 6.10 | 6.30 | +1.95 | +45.88% | 201 | 19,826 | 32.12% |
| GE240920C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 4.38 | 4.25 | 4.40 | +1.45 | +49.49% | 243 | 3,209 | 31.29% |
| GE240920C00185000 | 2024-07-26 3:54PM EDT | 185.00 | 3.05 | 2.77 | 3.05 | +1.04 | +51.74% | 179 | 13,932 | 31.03% |
| GE240920C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 2.03 | 1.95 | 2.10 | +0.73 | +56.15% | 111 | 4,444 | 31.06% |
| GE240920C00195000 | 2024-07-26 1:56PM EDT | 195.00 | 1.47 | 1.08 | 1.53 | +0.70 | +90.91% | 15 | 496 | 31.85% |
| GE240920C00200000 | 2024-07-26 3:49PM EDT | 200.00 | 0.94 | 0.82 | 1.01 | +0.39 | +70.91% | 126 | 767 | 31.76% |
| GE240920C00210000 | 2024-07-24 11:04AM EDT | 210.00 | 0.35 | 0.18 | 0.59 | 0.00 | - | 15 | 131 | 33.99% |
| GE240920C00220000 | 2024-07-26 2:40PM EDT | 220.00 | 0.20 | 0.18 | 0.20 | +0.11 | +122.22% | 41 | 619 | 32.76% |
| GE240920C00230000 | 2024-07-26 9:30AM EDT | 230.00 | 0.31 | 0.04 | 0.10 | -0.04 | -11.43% | 10 | 29 | 33.89% |
| GE240920C00240000 | 2024-07-12 1:30PM EDT | 240.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 2 | 4 | 43.02% |
| GE240920C00250000 | 2024-07-25 11:56AM EDT | 250.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 1 | 4 | 47.71% |
| GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 108.59% |
| GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 111.13% |
| GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 50.00% |
| GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 123 | 125.24% |
| GE240920P00080000 | 2024-07-17 3:21PM EDT | 80.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 12 | 82.91% |
| GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 105.37% |
| GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 101.71% |
| GE240920P00095000 | 2024-07-09 11:52AM EDT | 95.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 50 | 1 | 66.02% |
| GE240920P00100000 | 2024-07-15 1:10PM EDT | 100.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 60.45% |
| GE240920P00105000 | 2024-07-17 12:46PM EDT | 105.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 2 | 32 | 55.66% |
| GE240920P00110000 | 2024-07-17 12:45PM EDT | 110.00 | 0.21 | 0.01 | 0.07 | 0.00 | - | 2 | 17 | 46.48% |
| GE240920P00115000 | 2024-07-26 9:30AM EDT | 115.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 1 | 114 | 43.46% |
| GE240920P00120000 | 2024-07-26 12:00PM EDT | 120.00 | 0.16 | 0.04 | 0.16 | +0.03 | +23.08% | 12 | 99 | 42.53% |
| GE240920P00125000 | 2024-07-25 1:38PM EDT | 125.00 | 0.09 | 0.06 | 0.25 | -0.07 | -43.75% | 10 | 87 | 40.92% |
| GE240920P00130000 | 2024-07-26 12:00PM EDT | 130.00 | 0.31 | 0.14 | 0.78 | 0.00 | - | 4 | 359 | 45.56% |
| GE240920P00135000 | 2024-07-26 10:57AM EDT | 135.00 | 0.37 | 0.24 | 0.43 | -0.16 | -30.19% | 48 | 298 | 35.45% |
| GE240920P00140000 | 2024-07-26 2:12PM EDT | 140.00 | 0.74 | 0.53 | 0.65 | -0.05 | -6.33% | 559 | 998 | 33.72% |
| GE240920P00145000 | 2024-07-26 2:11PM EDT | 145.00 | 0.93 | 0.75 | 1.11 | -0.43 | -31.62% | 139 | 965 | 33.20% |
| GE240920P00150000 | 2024-07-26 3:20PM EDT | 150.00 | 1.51 | 1.45 | 1.56 | -0.67 | -30.73% | 126 | 675 | 31.09% |
| GE240920P00155000 | 2024-07-26 3:59PM EDT | 155.00 | 2.36 | 2.31 | 2.40 | -0.84 | -26.25% | 182 | 749 | 30.08% |
| GE240920P00160000 | 2024-07-26 3:42PM EDT | 160.00 | 3.44 | 3.45 | 3.60 | -1.46 | -29.80% | 154 | 2,159 | 29.16% |
| GE240920P00165000 | 2024-07-26 3:37PM EDT | 165.00 | 4.98 | 5.10 | 5.25 | -1.47 | -22.79% | 113 | 1,695 | 28.34% |
| GE240920P00170000 | 2024-07-26 1:34PM EDT | 170.00 | 7.00 | 7.15 | 7.35 | -1.95 | -21.79% | 40 | 1,683 | 27.34% |
| GE240920P00175000 | 2024-07-26 2:03PM EDT | 175.00 | 9.20 | 9.85 | 10.05 | -3.50 | -27.56% | 16 | 136 | 26.59% |
| GE240920P00180000 | 2024-07-26 1:22PM EDT | 180.00 | 11.50 | 13.00 | 13.30 | -4.75 | -29.23% | 4 | 29 | 25.88% |
| GE240920P00185000 | 2024-07-23 1:12PM EDT | 185.00 | 13.60 | 16.35 | 17.45 | 0.00 | - | 1 | 2 | 27.25% |
| GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.