GE - General Electric Company

NYSE - NYSE Preço Adiado. Moeda em USD.
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 4:34PM EDT35.0053.7249.0551.45-1.88-3.38%110.00%
GE250117C000400002023-05-31 3:08PM EDT40.0063.000.000.000.00-11180.00%
GE250117C000450002022-09-29 10:36AM EDT45.0025.8639.2040.900.00-500.00%
GE250117C000500002023-05-15 9:41AM EDT50.0053.950.000.000.00-1100.00%
GE250117C000550002023-05-23 11:52AM EDT55.0053.700.000.000.00-1510.00%
GE250117C000600002023-02-24 4:47PM EDT60.0032.4037.5040.400.00-250.00%
GE250117C000650002023-05-26 1:52PM EDT65.0045.860.000.000.00-8230.00%
GE250117C000700002023-05-01 10:33AM EDT70.0039.6038.5539.900.00-56447.80%
GE250117C000750002023-05-10 10:18AM EDT75.0034.600.000.000.00-1320.00%
GE250117C000800002023-05-18 9:40AM EDT80.0034.600.000.000.00-54830.00%
GE250117C000850002023-05-26 10:56AM EDT85.0031.600.000.000.00-23060.00%
GE250117C000900002023-05-24 1:36PM EDT90.0026.750.000.000.00-51310.00%
GE250117C000950002023-05-31 2:12PM EDT95.0022.900.000.000.00-21280.00%
GE250117C001000002023-05-31 2:09PM EDT100.0020.100.000.000.00-73470.00%
GE250117C001050002023-05-31 10:39AM EDT105.0017.500.000.000.00-53870.78%
GE250117C001100002023-05-25 2:54PM EDT110.0016.150.000.000.00-2004371.56%
GE250117C001150002023-05-30 11:16AM EDT115.0013.850.000.000.00-42021.56%
GE250117C001200002023-05-31 3:14PM EDT120.0011.350.000.000.00-72563.13%
GE250117C001250002023-05-31 1:05PM EDT125.009.600.000.000.00-32213.13%
GE250117C001300002023-05-30 12:01PM EDT130.008.750.000.000.00-81043.13%
GE250117C001350002023-05-31 10:43AM EDT135.006.950.000.000.00-44626.25%
GE250117C001400002023-05-30 1:39PM EDT140.006.300.000.000.00-31916.25%
GE250117C001450002023-05-24 10:22AM EDT145.004.900.000.000.00-61426.25%
GE250117C001500002023-05-30 2:30PM EDT150.004.450.000.000.00-22506.25%
GE250117C001550002023-05-31 3:54PM EDT155.003.500.000.000.00-2396.25%
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 3:34PM EDT35.001.000.000.000.00-31812.50%
GE250117P000400002023-05-19 10:57AM EDT40.000.650.000.000.00-134312.50%
GE250117P000450002023-05-19 10:58AM EDT45.000.900.000.000.00-111712.50%
GE250117P000500002023-05-22 10:45AM EDT50.001.210.000.000.00-120112.50%
GE250117P000550002023-05-12 1:05PM EDT55.002.080.000.000.00-57412.50%
GE250117P000600002023-05-30 1:39PM EDT60.002.310.000.000.00-37966.25%
GE250117P000650002023-05-18 1:47PM EDT65.003.050.000.000.00-11116.25%
GE250117P000700002023-05-30 10:22AM EDT70.003.850.000.000.00-23116.25%
GE250117P000750002023-05-24 11:21AM EDT75.005.200.000.000.00-41966.25%
GE250117P000800002023-05-30 2:45PM EDT80.005.950.000.000.00-59243.13%
GE250117P000850002023-05-31 11:57AM EDT85.007.700.000.000.00-45523.13%
GE250117P000900002023-05-31 2:17PM EDT90.009.150.000.000.00-93071.56%
GE250117P000950002023-05-30 3:48PM EDT95.0010.500.000.000.00-34091.56%
GE250117P001000002023-05-31 3:43PM EDT100.0012.850.000.000.00-64220.39%
GE250117P001050002023-05-31 3:13PM EDT105.0015.200.000.000.00-3220.00%
GE250117P001100002023-05-31 10:02AM EDT110.0018.000.000.000.00-1490.00%
GE250117P001150002023-05-31 3:15PM EDT115.0020.550.000.000.00-11680.00%
GE250117P001200002023-04-25 10:07AM EDT120.0023.9023.5524.100.00-14322.82%
GE250117P001250002023-05-04 9:49AM EDT125.0027.700.000.000.00-10210.00%
GE250117P001300002023-05-15 12:52PM EDT130.0030.440.000.000.00-2170.00%
GE250117P001350002023-05-10 1:06PM EDT135.0036.300.000.000.00-1100.00%
GE250117P001400002023-05-25 1:04PM EDT140.0038.900.000.000.00-1150.00%
GE250117P001450002023-05-22 3:50PM EDT145.0040.580.000.000.00--740.00%
GE250117P001500002023-05-25 11:38AM EDT150.0048.000.000.000.00-500.00%
GE250117P001550002023-05-22 3:21PM EDT155.0050.400.000.000.00--00.00%