Mercado abrirá em 3 h 36 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
119,81-0,42 (-0,35%)
No fechamento: 04:00PM EST
119,47 -0,34 (-0,28%)
Pré-Abertura: 04:10AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE250117C000350002023-01-03 3:34PM EST35.0053.7249.0551.45-1.88-3.38%110.00%
GE250117C000400002023-12-05 2:56PM EST40.0082.430.000.000.00-1200.00%
GE250117C000450002023-10-03 10:30AM EST45.0065.6364.8567.350.00-330.00%
GE250117C000500002023-06-20 2:55PM EST50.0058.6564.2566.800.00-1100.00%
GE250117C000550002023-11-13 9:55AM EST55.0064.000.000.000.00-500.00%
GE250117C000600002023-12-05 10:48AM EST60.0063.700.000.000.00-800.00%
GE250117C000650002023-12-06 10:58AM EST65.0060.000.000.000.00-100.00%
GE250117C000700002023-11-21 10:10AM EST70.0055.820.000.000.00-200.00%
GE250117C000750002023-11-20 2:17PM EST75.0051.000.000.000.00-200.00%
GE250117C000800002023-12-06 12:29PM EST80.0046.600.000.000.00-100.00%
GE250117C000850002023-12-06 11:59AM EST85.0042.260.000.000.00-5000.00%
GE250117C000900002023-12-06 1:26PM EST90.0038.030.000.000.00-200.00%
GE250117C000950002023-11-30 9:30AM EST95.0032.750.000.000.00-100.00%
GE250117C001000002023-12-05 9:35AM EST100.0031.000.000.000.00-100.00%
GE250117C001050002023-12-05 2:44PM EST105.0026.700.000.000.00-200.00%
GE250117C001100002023-12-01 12:12PM EST110.0025.350.000.000.00-600.00%
GE250117C001150002023-12-06 9:58AM EST115.0021.430.000.000.00-100.00%
GE250117C001200002023-12-06 12:25PM EST120.0017.450.000.000.00-100.05%
GE250117C001250002023-12-06 10:18AM EST125.0015.250.000.000.00-200.78%
GE250117C001300002023-12-06 1:01PM EST130.0012.500.000.000.00-9101.56%
GE250117C001350002023-12-06 12:59PM EST135.0010.350.000.000.00-703.13%
GE250117C001400002023-12-06 1:01PM EST140.008.550.000.000.00-3203.13%
GE250117C001450002023-12-05 11:31AM EST145.006.900.000.000.00-103.13%
GE250117C001500002023-12-06 3:02PM EST150.005.560.000.000.00-1006.25%
GE250117C001550002023-12-05 10:09AM EST155.004.450.000.000.00-106.25%
GE250117C001600002023-12-01 10:12AM EST160.003.880.000.000.00-106.25%
GE250117C001650002023-11-30 1:54PM EST165.002.800.000.000.00-106.25%
GE250117C001700002023-11-27 12:29PM EST170.002.100.000.000.00-306.25%
GE250117C001750002023-12-05 2:12PM EST175.001.770.000.000.00-506.25%
GE250117C001800002023-11-30 3:51PM EST180.001.500.000.000.00--06.25%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE250117P000350002022-12-27 2:34PM EST35.001.000.000.000.00-31825.00%
GE250117P000400002023-12-01 9:30AM EST40.000.190.000.000.00-1025.00%
GE250117P000450002023-11-17 3:53PM EST45.000.100.000.000.00-1025.00%
GE250117P000500002023-12-06 9:30AM EST50.000.250.000.000.00-7012.50%
GE250117P000550002023-12-05 12:35PM EST55.000.300.000.000.00-2012.50%
GE250117P000600002023-12-04 12:39PM EST60.000.410.000.000.00-10012.50%
GE250117P000650002023-11-01 2:48PM EST65.001.500.301.050.00-133438.66%
GE250117P000700002023-12-01 11:55AM EST70.001.050.000.000.00-10012.50%
GE250117P000750002023-12-04 1:32PM EST75.001.260.000.000.00-1012.50%
GE250117P000800002023-12-04 3:32PM EST80.001.680.000.000.00-106.25%
GE250117P000850002023-12-06 12:23PM EST85.002.350.000.000.00-606.25%
GE250117P000900002023-12-05 3:55PM EST90.003.010.000.000.00-14006.25%
GE250117P000950002023-12-06 11:36AM EST95.003.850.000.000.00-206.25%
GE250117P001000002023-12-05 3:01PM EST100.004.800.000.000.00-803.13%
GE250117P001050002023-12-01 10:27AM EST105.005.300.000.000.00-503.13%
GE250117P001100002023-12-06 11:45AM EST110.007.490.000.000.00-301.56%
GE250117P001150002023-12-06 12:29PM EST115.009.070.000.000.00-1300.78%
GE250117P001200002023-12-06 12:16PM EST120.0011.100.000.000.00-1600.00%
GE250117P001250002023-12-04 12:25PM EST125.0012.640.000.000.00-6900.00%
GE250117P001300002023-11-29 12:58PM EST130.0016.200.000.000.00-200.00%
GE250117P001350002023-12-06 11:01AM EST135.0018.750.000.000.00-100.00%
GE250117P001400002023-12-01 11:48AM EST140.0020.220.000.000.00-1000.00%
GE250117P001450002023-11-28 3:30PM EST145.0026.950.000.000.00-200.00%
GE250117P001500002023-11-29 11:02AM EST150.0030.950.000.000.00-100.00%
GE250117P001550002023-12-01 3:40PM EST155.0032.900.000.000.00-1000.00%
GE250117P001600002023-08-09 12:44PM EST160.0047.0548.4048.800.00-2040.30%
GE250117P001650002023-08-09 12:45PM EST165.0053.2053.3553.750.00-1042.19%
GE250117P001750002023-11-09 10:19AM EST175.0060.500.000.000.00-500.00%