Mercado fechará em 2 h 57 min
BOVESPA
126.622,71 +1.977,13 (+1,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.590,17 +504,33 (+0,88%) PETROLEO CRU
83,83 +0,26 (+0,31%) OURO
2.345,50 +3,00 (+0,13%) Bitcoin USD
63.676,05 -787,80 (-1,22%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:03PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 122.62% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 43.07% |
| GE250117C00075000 | 2024-04-08 1:27PM EDT | 75.00 | 83.15 | 87.75 | 90.40 | 0.00 | - | 1 | 2 | 62.18% |
| GE250117C00080000 | 2024-03-22 3:18PM EDT | 80.00 | 98.30 | 68.00 | 72.00 | 0.00 | - | 1 | 639 | 0.00% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 73.65 | 76.30 | 0.00 | - | 1 | 1 | 54.81% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-04-23 9:35AM EDT | 100.00 | 58.84 | 65.00 | 66.85 | 0.00 | - | 1 | 10 | 51.15% |
| GE250117C00105000 | 2024-04-19 3:59PM EDT | 105.00 | 49.15 | 61.05 | 61.70 | 0.00 | - | 4 | 19 | 50.24% |
| GE250117C00110000 | 2024-04-22 3:59PM EDT | 110.00 | 46.65 | 56.70 | 57.20 | 0.00 | - | 3 | 14 | 48.02% |
| GE250117C00115000 | 2024-04-23 10:07AM EDT | 115.00 | 48.20 | 52.30 | 52.95 | 0.00 | - | 1 | 39 | 46.50% |
| GE250117C00120000 | 2024-04-25 3:43PM EDT | 120.00 | 48.05 | 47.85 | 48.50 | 0.00 | - | 4 | 30 | 44.18% |
| GE250117C00125000 | 2024-04-25 2:07PM EDT | 125.00 | 43.60 | 43.90 | 44.35 | 0.00 | - | 4 | 77 | 42.57% |
| GE250117C00130000 | 2024-04-25 2:58PM EDT | 130.00 | 40.65 | 39.95 | 40.35 | +0.85 | +2.14% | 1 | 63 | 41.13% |
| GE250117C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 36.25 | 36.10 | 36.50 | 0.00 | - | 26 | 30 | 39.80% |
| GE250117C00140000 | 2024-04-25 1:16PM EDT | 140.00 | 31.58 | 31.85 | 32.75 | 0.00 | - | 5 | 205 | 38.43% |
| GE250117C00145000 | 2024-04-26 11:03AM EDT | 145.00 | 29.10 | 28.60 | 29.25 | +0.30 | +1.04% | 1 | 35 | 37.31% |
| GE250117C00150000 | 2024-04-26 11:03AM EDT | 150.00 | 25.80 | 25.35 | 25.95 | +0.30 | +1.18% | 3 | 199 | 36.28% |
| GE250117C00155000 | 2024-04-25 12:17PM EDT | 155.00 | 22.00 | 22.10 | 22.90 | 0.00 | - | 2 | 195 | 35.40% |
| GE250117C00160000 | 2024-04-25 1:29PM EDT | 160.00 | 19.05 | 19.80 | 20.30 | 0.00 | - | 2 | 186 | 35.02% |
| GE250117C00165000 | 2024-04-25 3:43PM EDT | 165.00 | 17.20 | 17.15 | 17.90 | 0.00 | - | 36 | 230 | 34.64% |
| GE250117C00170000 | 2024-04-26 11:53AM EDT | 170.00 | 14.85 | 14.40 | 15.05 | +1.15 | +8.39% | 7 | 186 | 33.09% |
| GE250117C00175000 | 2024-04-25 3:13PM EDT | 175.00 | 14.05 | 12.75 | 12.95 | +1.26 | +9.85% | 1 | 140 | 32.54% |
| GE250117C00180000 | 2024-04-26 10:02AM EDT | 180.00 | 10.91 | 10.90 | 11.10 | +0.21 | +1.96% | 5 | 127 | 32.10% |
| GE250117C00185000 | 2024-04-25 2:27PM EDT | 185.00 | 9.15 | 9.20 | 9.50 | 0.00 | - | 1 | 71 | 31.77% |
| GE250117C00190000 | 2024-04-23 1:04PM EDT | 190.00 | 8.25 | 7.80 | 7.95 | +0.48 | +6.18% | 1 | 75 | 31.18% |
| GE250117C00195000 | 2024-04-26 9:56AM EDT | 195.00 | 6.85 | 6.55 | 6.70 | +0.83 | +13.79% | 1 | 226 | 30.86% |
| GE250117C00200000 | 2024-04-26 11:21AM EDT | 200.00 | 5.22 | 5.40 | 5.60 | +0.17 | +3.37% | 2 | 183 | 30.52% |
| GE250117C00210000 | 2024-04-23 10:37AM EDT | 210.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 3 | 752 | 30.06% |
| GE250117C00220000 | 2024-04-25 3:30PM EDT | 220.00 | 2.60 | 2.48 | 2.63 | 0.00 | - | 16 | 51 | 29.54% |
| GE250117C00230000 | 2024-04-26 11:21AM EDT | 230.00 | 1.60 | 1.63 | 1.74 | -0.15 | -8.57% | 2 | 41 | 29.10% |
| GE250117C00240000 | 2024-04-01 3:35PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 12.50% |
| GE250117C00250000 | 2024-04-01 3:31PM EDT | 250.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 25.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 60.35% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 59.74% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-04-26 12:31PM EDT | 75.00 | 0.25 | 0.20 | 0.25 | -0.13 | -34.21% | 36 | 478 | 42.73% |
| GE250117P00080000 | 2024-03-08 1:43PM EDT | 80.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 50 | 973 | 52.37% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 58.06% |
| GE250117P00090000 | 2024-03-28 11:26AM EDT | 90.00 | 0.68 | 0.00 | 2.75 | 0.00 | - | 10 | 3,448 | 54.68% |
| GE250117P00095000 | 2024-04-25 12:20PM EDT | 95.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 4 | 37 | 41.08% |
| GE250117P00100000 | 2024-04-24 10:26AM EDT | 100.00 | 1.15 | 0.50 | 1.45 | 0.00 | - | 1 | 8 | 39.47% |
| GE250117P00105000 | 2024-04-25 2:53PM EDT | 105.00 | 1.39 | 1.29 | 1.44 | 0.00 | - | 1 | 57 | 36.12% |
| GE250117P00110000 | 2024-04-25 12:08PM EDT | 110.00 | 1.80 | 1.67 | 1.87 | 0.00 | - | 1 | 30 | 35.28% |
| GE250117P00115000 | 2024-04-23 10:45AM EDT | 115.00 | 2.34 | 2.09 | 2.31 | 0.00 | - | 1 | 810 | 34.08% |
| GE250117P00120000 | 2024-04-24 3:44PM EDT | 120.00 | 2.97 | 2.67 | 2.92 | 0.00 | - | 1 | 14 | 33.23% |
| GE250117P00125000 | 2024-04-25 9:56AM EDT | 125.00 | 3.80 | 3.35 | 3.55 | 0.00 | - | 10 | 833 | 32.06% |
| GE250117P00130000 | 2024-04-26 10:01AM EDT | 130.00 | 4.10 | 4.20 | 4.35 | -0.18 | -4.21% | 4 | 369 | 31.06% |
| GE250117P00135000 | 2024-04-25 11:42AM EDT | 135.00 | 5.50 | 5.10 | 5.30 | 0.00 | - | 12 | 371 | 30.11% |
| GE250117P00140000 | 2024-04-25 3:47PM EDT | 140.00 | 6.20 | 6.30 | 6.45 | -0.30 | -4.62% | 1 | 856 | 29.25% |
| GE250117P00145000 | 2024-04-25 3:38PM EDT | 145.00 | 7.85 | 7.65 | 7.80 | 0.00 | - | 27 | 686 | 28.42% |
| GE250117P00150000 | 2024-04-26 12:18PM EDT | 150.00 | 9.30 | 9.20 | 9.35 | -0.25 | -2.62% | 5 | 431 | 27.59% |
| GE250117P00155000 | 2024-04-25 3:08PM EDT | 155.00 | 11.35 | 11.05 | 11.25 | 0.00 | - | 13 | 436 | 26.99% |
| GE250117P00160000 | 2024-04-25 2:32PM EDT | 160.00 | 12.83 | 13.10 | 13.25 | -0.77 | -5.66% | 1 | 314 | 26.12% |
| GE250117P00165000 | 2024-04-26 11:53AM EDT | 165.00 | 15.70 | 15.45 | 16.00 | -0.45 | -2.79% | 20 | 347 | 26.14% |
| GE250117P00170000 | 2024-04-26 10:19AM EDT | 170.00 | 17.75 | 18.00 | 18.50 | -7.85 | -30.66% | 1 | 32 | 25.23% |
| GE250117P00175000 | 2024-04-24 3:39PM EDT | 175.00 | 22.40 | 20.85 | 21.20 | 0.00 | - | 73 | 59 | 24.18% |
| GE250117P00180000 | 2024-04-04 3:57PM EDT | 180.00 | 34.20 | 24.05 | 24.35 | 0.00 | - | 15 | 5 | 23.44% |
| GE250117P00185000 | 2024-04-01 10:03AM EDT | 185.00 | 20.95 | 36.70 | 39.65 | 0.00 | - | 6 | 78 | 45.47% |
| GE250117P00190000 | 2024-04-01 11:11AM EDT | 190.00 | 23.85 | 41.30 | 44.00 | 0.00 | - | 53 | 71 | 46.90% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 51.22% |
| GE250117P00200000 | 2024-03-21 10:54AM EDT | 200.00 | 28.90 | 50.35 | 55.00 | 0.00 | - | 1 | 12 | 53.56% |
| GE250117P00210000 | 2024-02-27 12:13PM EDT | 210.00 | 56.20 | 36.60 | 38.80 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00230000 | 2024-04-17 9:38AM EDT | 230.00 | 72.17 | 67.70 | 70.25 | 0.00 | - | - | 0 | 31.81% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.