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
69.195,10 +1.274,85 (+1,88%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115C00095000 | 2024-04-04 2:08PM EDT | 95.00 | 59.65 | 70.55 | 73.20 | 0.00 | - | 3 | 3 | 0.00% |
| GE241115C00100000 | 2024-04-16 10:12AM EDT | 100.00 | 59.06 | 60.85 | 63.35 | 0.00 | - | 1 | 0 | 0.00% |
| GE241115C00105000 | 2024-04-18 12:36PM EDT | 105.00 | 55.65 | 56.00 | 59.10 | 0.00 | - | 3 | 12 | 0.00% |
| GE241115C00110000 | 2024-07-26 1:58PM EDT | 110.00 | 62.75 | 60.00 | 63.80 | +5.50 | +9.61% | 1 | 2 | 60.52% |
| GE241115C00115000 | 2024-05-01 10:35AM EDT | 115.00 | 49.70 | 52.85 | 55.20 | 0.00 | - | 5 | 14 | 38.36% |
| GE241115C00120000 | 2024-07-24 10:02AM EDT | 120.00 | 52.25 | 50.80 | 54.30 | 0.00 | - | 1 | 43 | 54.99% |
| GE241115C00125000 | 2024-07-26 1:18PM EDT | 125.00 | 49.84 | 46.85 | 48.75 | +7.37 | +17.35% | 1 | 61 | 51.53% |
| GE241115C00130000 | 2024-06-13 10:14AM EDT | 130.00 | 31.60 | 32.45 | 34.25 | 0.00 | - | 1 | 37 | 0.00% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 135.00 | 34.66 | 34.75 | 36.55 | 0.00 | - | 1 | 11 | 35.23% |
| GE241115C00140000 | 2024-07-25 10:40AM EDT | 140.00 | 30.00 | 33.15 | 36.00 | 0.00 | - | 3 | 77 | 50.33% |
| GE241115C00145000 | 2024-07-26 10:38AM EDT | 145.00 | 29.20 | 29.65 | 31.05 | -4.42 | -13.15% | 1 | 12 | 45.07% |
| GE241115C00150000 | 2024-07-26 12:28PM EDT | 150.00 | 26.71 | 25.80 | 26.50 | +2.81 | +11.76% | 1 | 150 | 41.14% |
| GE241115C00155000 | 2024-07-26 9:35AM EDT | 155.00 | 20.40 | 21.90 | 23.60 | 0.00 | - | 100 | 79 | 42.05% |
| GE241115C00160000 | 2024-07-25 1:17PM EDT | 160.00 | 19.75 | 18.40 | 19.80 | +2.45 | +14.16% | 16 | 696 | 39.50% |
| GE241115C00165000 | 2024-07-26 1:10PM EDT | 165.00 | 17.35 | 15.35 | 16.25 | +3.40 | +24.37% | 210 | 737 | 37.12% |
| GE241115C00170000 | 2024-07-26 1:29PM EDT | 170.00 | 14.75 | 13.25 | 13.45 | +3.50 | +31.11% | 13 | 344 | 36.13% |
| GE241115C00175000 | 2024-07-26 2:59PM EDT | 175.00 | 11.14 | 10.85 | 11.05 | +1.94 | +21.09% | 70 | 425 | 35.45% |
| GE241115C00180000 | 2024-07-26 12:04PM EDT | 180.00 | 9.01 | 8.75 | 8.95 | +1.39 | +18.24% | 3 | 433 | 34.82% |
| GE241115C00185000 | 2024-07-26 12:50PM EDT | 185.00 | 7.51 | 6.85 | 7.25 | +1.86 | +32.92% | 117 | 345 | 34.52% |
| GE241115C00190000 | 2024-07-26 3:04PM EDT | 190.00 | 5.70 | 5.15 | 5.75 | +1.05 | +22.58% | 9 | 827 | 34.07% |
| GE241115C00195000 | 2024-07-26 1:38PM EDT | 195.00 | 4.70 | 4.20 | 4.50 | +1.40 | +42.42% | 1 | 612 | 33.65% |
| GE241115C00200000 | 2024-07-26 3:46PM EDT | 200.00 | 3.63 | 3.35 | 3.55 | +1.06 | +41.25% | 2 | 137 | 33.53% |
| GE241115C00210000 | 2024-07-26 9:35AM EDT | 210.00 | 1.61 | 1.96 | 2.30 | +0.07 | +4.55% | 1 | 87 | 33.99% |
| GE241115C00220000 | 2024-07-24 1:52PM EDT | 220.00 | 0.75 | 1.08 | 1.25 | 0.00 | - | 1 | 20 | 33.03% |
| GE241115C00230000 | 2024-07-26 10:44AM EDT | 230.00 | 0.63 | 0.36 | 0.76 | -0.12 | -16.00% | 1 | 45 | 33.30% |
| GE241115C00240000 | 2024-07-18 2:54PM EDT | 240.00 | 0.26 | 0.19 | 0.86 | 0.00 | - | 2 | 6 | 37.77% |
| GE241115C00250000 | 2024-07-17 1:17PM EDT | 250.00 | 0.14 | 0.09 | 0.79 | 0.00 | - | 2 | 0 | 40.47% |
| GE241115C00260000 | 2024-03-28 3:52PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115P00080000 | 2024-06-06 3:43PM EDT | 80.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 61.62% |
| GE241115P00085000 | 2024-04-09 2:59PM EDT | 85.00 | 0.23 | 0.00 | 0.63 | 0.00 | - | - | 2 | 61.47% |
| GE241115P00090000 | 2024-07-23 3:25PM EDT | 90.00 | 0.14 | 0.02 | 0.28 | 0.00 | - | 2 | 4 | 51.07% |
| GE241115P00095000 | 2024-07-15 1:17PM EDT | 95.00 | 0.23 | 0.03 | 0.76 | 0.00 | - | 2 | 3 | 54.49% |
| GE241115P00100000 | 2024-07-24 12:06PM EDT | 100.00 | 0.28 | 0.07 | 0.75 | 0.00 | - | 3 | 57 | 50.54% |
| GE241115P00105000 | 2024-04-22 12:26PM EDT | 105.00 | 1.56 | 0.35 | 1.68 | 0.00 | - | - | 20 | 55.32% |
| GE241115P00110000 | 2024-06-24 3:14PM EDT | 110.00 | 0.77 | 0.19 | 0.80 | 0.00 | - | 4 | 864 | 48.32% |
| GE241115P00115000 | 2024-07-23 9:43AM EDT | 115.00 | 0.62 | 0.21 | 0.82 | 0.00 | - | 1 | 259 | 44.36% |
| GE241115P00120000 | 2024-07-25 10:51AM EDT | 120.00 | 0.72 | 0.35 | 1.06 | 0.00 | - | 49 | 66 | 42.71% |
| GE241115P00125000 | 2024-07-24 12:14PM EDT | 125.00 | 0.91 | 0.63 | 0.98 | 0.00 | - | 2 | 129 | 37.92% |
| GE241115P00130000 | 2024-07-26 12:16PM EDT | 130.00 | 1.16 | 1.12 | 1.38 | -0.20 | -14.71% | 93 | 232 | 37.06% |
| GE241115P00135000 | 2024-07-23 3:25PM EDT | 135.00 | 1.25 | 1.37 | 1.88 | 0.00 | - | 6 | 903 | 36.07% |
| GE241115P00140000 | 2024-07-26 1:20PM EDT | 140.00 | 1.99 | 2.19 | 2.30 | -1.24 | -38.39% | 3 | 227 | 34.00% |
| GE241115P00145000 | 2024-07-26 2:28PM EDT | 145.00 | 2.91 | 2.95 | 3.10 | -0.59 | -16.86% | 2 | 548 | 33.14% |
| GE241115P00150000 | 2024-07-26 3:31PM EDT | 150.00 | 4.05 | 3.95 | 4.15 | -0.35 | -7.95% | 7 | 634 | 32.42% |
| GE241115P00155000 | 2024-07-26 2:26PM EDT | 155.00 | 5.13 | 5.25 | 5.40 | -0.71 | -12.16% | 18 | 484 | 31.54% |
| GE241115P00160000 | 2024-07-25 2:58PM EDT | 160.00 | 8.28 | 6.80 | 7.45 | 0.00 | - | 17 | 222 | 32.18% |
| GE241115P00165000 | 2024-07-26 2:40PM EDT | 165.00 | 8.51 | 8.70 | 8.90 | -1.97 | -18.80% | 54 | 153 | 30.16% |
| GE241115P00170000 | 2024-07-25 2:38PM EDT | 170.00 | 10.00 | 10.95 | 11.10 | -2.60 | -20.63% | 3 | 229 | 29.35% |
| GE241115P00175000 | 2024-07-24 2:20PM EDT | 175.00 | 12.95 | 13.45 | 13.70 | -3.15 | -19.57% | 7 | 71 | 28.68% |
| GE241115P00180000 | 2024-07-24 2:10PM EDT | 180.00 | 19.50 | 16.45 | 16.65 | 0.00 | - | 3 | 14 | 27.99% |
| GE241115P00185000 | 2024-07-23 2:34PM EDT | 185.00 | 17.85 | 19.55 | 20.20 | 0.00 | - | 26 | 8 | 28.05% |
| GE241115P00190000 | 2024-05-03 12:06PM EDT | 190.00 | 28.05 | 27.10 | 27.85 | 0.00 | - | 1 | 1 | 39.72% |
| GE241115P00195000 | 2024-07-17 12:46PM EDT | 195.00 | 37.35 | 26.95 | 27.55 | 0.00 | - | 2 | 3 | 26.06% |
| GE241115P00200000 | 2024-07-15 12:48PM EDT | 200.00 | 40.80 | 30.70 | 32.45 | 0.00 | - | 4 | 4 | 28.54% |
© 2024 Yahoo. Todos os direitos reservados.