Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.038,14 +460,85 (+0,72%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 48.00 | 52.00 | 54.60 | 0.00 | - | - | 1 | 50.12% |
| GE241220C00120000 | 2024-04-24 10:01AM EDT | 120.00 | 43.15 | 49.20 | 51.10 | 0.00 | - | - | 1 | 50.73% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 125.00 | 47.05 | 44.45 | 46.50 | +5.30 | +12.69% | 1 | 7 | 47.58% |
| GE241220C00130000 | 2024-04-23 11:30AM EDT | 130.00 | 37.40 | 40.45 | 42.40 | 0.00 | - | - | 2 | 45.76% |
| GE241220C00135000 | 2024-05-02 9:50AM EDT | 135.00 | 35.08 | 36.25 | 38.90 | 0.00 | - | 1 | 6 | 45.23% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 140.00 | 31.65 | 32.60 | 34.30 | 0.00 | - | - | 1 | 41.74% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 145.00 | 30.25 | 29.15 | 30.15 | +30.25 | - | - | 3 | 39.20% |
| GE241220C00150000 | 2024-05-01 3:43PM EDT | 150.00 | 23.80 | 26.10 | 27.05 | 0.00 | - | 2 | 6 | 38.72% |
| GE241220C00155000 | 2024-05-03 10:15AM EDT | 155.00 | 23.05 | 22.55 | 24.45 | +1.83 | +8.62% | 3 | 9 | 38.86% |
| GE241220C00160000 | 2024-05-01 3:06PM EDT | 160.00 | 18.70 | 19.80 | 20.40 | 0.00 | - | 4 | 21 | 35.72% |
| GE241220C00165000 | 2024-05-02 10:52AM EDT | 165.00 | 15.30 | 17.20 | 17.70 | 0.00 | - | 2 | 29 | 34.92% |
| GE241220C00170000 | 2024-05-01 3:42PM EDT | 170.00 | 13.35 | 14.40 | 15.15 | 0.00 | - | 1 | 26 | 34.01% |
| GE241220C00175000 | 2024-05-02 9:50AM EDT | 175.00 | 11.63 | 12.60 | 13.10 | 0.00 | - | 1 | 12 | 33.67% |
| GE241220C00180000 | 2024-05-03 10:43AM EDT | 180.00 | 10.85 | 10.55 | 11.90 | +1.30 | +13.61% | 22 | 18 | 34.60% |
| GE241220C00185000 | 2024-05-03 3:41PM EDT | 185.00 | 9.12 | 8.60 | 9.30 | +9.12 | - | 1 | 8 | 32.38% |
| GE241220C00190000 | 2024-04-29 11:20AM EDT | 190.00 | 8.31 | 6.35 | 7.70 | 0.00 | - | 2 | 18 | 31.73% |
| GE241220C00195000 | 2024-05-03 9:42AM EDT | 195.00 | 6.00 | 6.15 | 6.50 | +0.60 | +11.11% | 2 | 122 | 31.55% |
| GE241220C00200000 | 2024-05-02 9:30AM EDT | 200.00 | 4.72 | 5.05 | 5.30 | 0.00 | - | 1 | 30 | 30.99% |
| GE241220C00210000 | 2024-04-26 1:22PM EDT | 210.00 | 3.42 | 3.15 | 4.20 | 0.00 | - | 6 | 11 | 32.18% |
| GE241220C00220000 | 2024-05-01 3:43PM EDT | 220.00 | 1.97 | 2.02 | 2.38 | 0.00 | - | 3 | 43 | 30.03% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220P00100000 | 2024-04-29 11:03AM EDT | 100.00 | 0.80 | 0.04 | 2.80 | 0.00 | - | 1 | 2 | 51.36% |
| GE241220P00105000 | 2024-05-02 11:12AM EDT | 105.00 | 1.08 | 0.43 | 2.35 | 0.00 | - | 20 | 21 | 45.03% |
| GE241220P00115000 | 2024-04-23 12:53PM EDT | 115.00 | 1.87 | 1.29 | 1.66 | 0.00 | - | - | 2 | 34.25% |
| GE241220P00120000 | 2024-05-01 9:56AM EDT | 120.00 | 2.51 | 1.59 | 2.12 | 0.00 | - | 7 | 18 | 33.23% |
| GE241220P00130000 | 2024-04-25 3:49PM EDT | 130.00 | 3.95 | 3.00 | 3.40 | 0.00 | - | - | 1 | 31.36% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 135.00 | 4.14 | 3.10 | 4.25 | -0.40 | -8.81% | 6 | 4 | 30.46% |
| GE241220P00140000 | 2024-05-03 12:42PM EDT | 140.00 | 5.11 | 5.05 | 6.20 | +0.08 | +1.59% | 5 | 2 | 32.00% |
| GE241220P00150000 | 2024-05-03 2:03PM EDT | 150.00 | 7.83 | 7.75 | 8.00 | -0.57 | -6.79% | 10 | 11 | 28.10% |
| GE241220P00155000 | 2024-04-29 9:53AM EDT | 155.00 | 9.12 | 9.10 | 9.65 | 0.00 | - | 1 | 13 | 27.23% |
| GE241220P00160000 | 2024-05-02 10:05AM EDT | 160.00 | 12.91 | 11.15 | 11.60 | 0.00 | - | 1 | 16 | 26.47% |
| GE241220P00165000 | 2024-05-01 9:56AM EDT | 165.00 | 15.27 | 13.40 | 13.85 | 0.00 | - | 7 | 62 | 25.77% |
| GE241220P00170000 | 2024-05-03 3:51PM EDT | 170.00 | 15.90 | 15.75 | 16.50 | -2.90 | -15.43% | 6 | 502 | 25.29% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 175.00 | 20.45 | 18.30 | 19.20 | 0.00 | - | 71 | 72 | 24.34% |
| GE241220P00180000 | 2024-05-01 3:48PM EDT | 180.00 | 24.55 | 20.60 | 22.30 | 0.00 | - | 9 | 46 | 23.59% |
| GE241220P00185000 | 2024-04-30 12:41PM EDT | 185.00 | 26.95 | 24.90 | 25.75 | 0.00 | - | 14 | 14 | 22.97% |
| GE241220P00190000 | 2024-05-01 3:48PM EDT | 190.00 | 31.95 | 28.50 | 29.90 | 0.00 | - | 1 | 30 | 23.42% |
| GE241220P00200000 | 2024-05-03 10:43AM EDT | 200.00 | 37.40 | 36.25 | 37.45 | +37.40 | - | 1 | 0 | 20.40% |
© 2024 Yahoo. Todos os direitos reservados.