Mercado fechará em 6 h 53 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
166,15 -2,41 (-1,43%)
Pré-Abertura: 09:06AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE241115C000950002024-04-04 2:08PM EDT95.0059.6570.5573.200.00-330.00%
GE241115C001000002024-04-16 10:12AM EDT100.0059.0660.8563.350.00-100.00%
GE241115C001050002024-04-18 12:36PM EDT105.0055.6556.0059.100.00-3120.00%
GE241115C001100002024-05-23 12:00PM EDT110.0057.740.000.000.00-120.00%
GE241115C001150002024-05-01 10:35AM EDT115.0049.700.000.000.00-5140.00%
GE241115C001200002024-05-24 1:20PM EDT120.0052.350.000.000.00-3100.00%
GE241115C001250002024-05-24 1:13PM EDT125.0048.650.000.000.00-1210.00%
GE241115C001300002024-05-01 3:56PM EDT130.0036.700.000.000.00-9370.00%
GE241115C001350002024-05-03 9:36AM EDT135.0034.660.000.000.00-1110.00%
GE241115C001400002024-05-07 3:50PM EDT140.0036.600.000.000.00-1810.00%
GE241115C001450002024-05-23 3:26PM EDT145.0027.250.000.000.00-3230.00%
GE241115C001500002024-05-28 1:30PM EDT150.0026.720.000.000.00-51400.00%
GE241115C001550002024-05-28 11:19AM EDT155.0022.650.000.000.00-41140.00%
GE241115C001600002024-05-24 10:08AM EDT160.0018.000.000.000.00-10290.00%
GE241115C001650002024-05-23 1:09PM EDT165.0015.790.000.000.00-63030.00%
GE241115C001700002024-05-28 1:53PM EDT170.0014.300.000.000.00-201320.39%
GE241115C001750002024-05-28 2:27PM EDT175.0012.100.000.000.00-22311.56%
GE241115C001800002024-05-23 12:41PM EDT180.009.100.000.000.00-62281.56%
GE241115C001850002024-05-24 12:11PM EDT185.009.050.000.000.00-2903.13%
GE241115C001900002024-05-24 11:52AM EDT190.007.150.000.000.00-1001773.13%
GE241115C001950002024-05-23 3:30PM EDT195.004.700.000.000.00-235586.25%
GE241115C002000002024-05-28 10:48AM EDT200.004.300.000.000.00-21266.25%
GE241115C002100002024-05-24 12:40PM EDT210.003.150.000.000.00-1556.25%
GE241115C002200002024-05-24 2:57PM EDT220.001.980.000.000.00-5186.25%
GE241115C002300002024-05-24 2:57PM EDT230.001.230.000.000.00-24312.50%
GE241115C002400002024-05-28 2:00PM EDT240.000.720.000.000.00-1512.50%
GE241115C002500002024-05-09 3:16PM EDT250.000.530.000.000.00-2212.50%
GE241115C002600002024-03-28 3:52PM EDT260.001.500.000.000.00-6712.50%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE241115P000800002024-05-22 3:33PM EDT80.001.020.000.000.00--325.00%
GE241115P000850002024-04-09 2:59PM EDT85.000.230.000.630.00--255.40%
GE241115P000900002024-05-22 11:03AM EDT90.000.390.000.000.00--325.00%
GE241115P000950002024-04-19 12:04PM EDT95.000.950.090.950.00-2251.37%
GE241115P001000002024-05-24 10:06AM EDT100.000.470.000.000.00-15312.50%
GE241115P001050002024-04-22 12:26PM EDT105.001.560.000.000.00--012.50%
GE241115P001100002024-04-26 3:44PM EDT110.001.110.491.920.00-186547.35%
GE241115P001150002024-04-12 10:56AM EDT115.002.341.001.150.00-3338.16%
GE241115P001200002024-05-28 9:30AM EDT120.001.350.000.000.00-31412.50%
GE241115P001250002024-05-06 1:05PM EDT125.001.740.000.000.00-10112812.50%
GE241115P001300002024-05-24 11:33AM EDT130.002.110.000.000.00-5406.25%
GE241115P001350002024-05-20 3:21PM EDT135.003.700.000.000.00-37576.25%
GE241115P001400002024-05-21 3:18PM EDT140.004.650.000.000.00-3596.25%
GE241115P001450002024-05-24 12:35PM EDT145.004.410.000.000.00-11196.25%
GE241115P001500002024-05-28 1:58PM EDT150.005.850.000.000.00-211293.13%
GE241115P001550002024-05-21 1:35PM EDT155.009.400.000.000.00-9973.13%
GE241115P001600002024-05-24 10:57AM EDT160.009.030.000.000.00-31201.56%
GE241115P001650002024-05-28 1:35PM EDT165.0010.950.000.000.00-81090.78%
GE241115P001700002024-05-20 3:49PM EDT170.0017.300.000.000.00-1500.00%
GE241115P001750002024-05-23 12:29PM EDT175.0017.600.000.000.00-150.00%
GE241115P001800002024-05-08 12:44PM EDT180.0018.250.000.000.00-210.00%
GE241115P001850002024-03-28 1:42PM EDT185.0019.2537.7038.950.00-262761.36%
GE241115P001900002024-05-03 12:06PM EDT190.0028.050.000.000.00-110.00%
GE241115P001950002024-03-04 11:36AM EDT195.0035.850.000.000.00-220.00%