Mercado abrirá em 3 h 36 min
BOVESPA
125.622,65 -1.280,35 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,53 (-0,04%) PETROLEO CRU
70,10 +0,72 (+1,04%) OURO
2.049,80 +1,90 (+0,09%) Bitcoin USD
43.263,20 -500,09 (-1,14%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
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 3:34PM EST | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2023-12-05 2:56PM EST | 40.00 | 82.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GE250117C00045000 | 2023-10-03 10:30AM EST | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2023-06-20 2:55PM EST | 50.00 | 58.65 | 64.25 | 66.80 | 0.00 | - | 1 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 9:55AM EST | 55.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117C00060000 | 2023-12-05 10:48AM EST | 60.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE250117C00065000 | 2023-12-06 10:58AM EST | 65.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00070000 | 2023-11-21 10:10AM EST | 70.00 | 55.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117C00075000 | 2023-11-20 2:17PM EST | 75.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117C00080000 | 2023-12-06 12:29PM EST | 80.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00085000 | 2023-12-06 11:59AM EST | 85.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GE250117C00090000 | 2023-12-06 1:26PM EST | 90.00 | 38.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117C00095000 | 2023-11-30 9:30AM EST | 95.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2023-12-05 9:35AM EST | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00105000 | 2023-12-05 2:44PM EST | 105.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117C00110000 | 2023-12-01 12:12PM EST | 110.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE250117C00115000 | 2023-12-06 9:58AM EST | 115.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00120000 | 2023-12-06 12:25PM EST | 120.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| GE250117C00125000 | 2023-12-06 10:18AM EST | 125.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GE250117C00130000 | 2023-12-06 1:01PM EST | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| GE250117C00135000 | 2023-12-06 12:59PM EST | 135.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GE250117C00140000 | 2023-12-06 1:01PM EST | 140.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GE250117C00145000 | 2023-12-05 11:31AM EST | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GE250117C00150000 | 2023-12-06 3:02PM EST | 150.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GE250117C00155000 | 2023-12-05 10:09AM EST | 155.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117C00160000 | 2023-12-01 10:12AM EST | 160.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117C00165000 | 2023-11-30 1:54PM EST | 165.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117C00170000 | 2023-11-27 12:29PM EST | 170.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GE250117C00175000 | 2023-12-05 2:12PM EST | 175.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GE250117C00180000 | 2023-11-30 3:51PM EST | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
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 2:34PM EST | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| GE250117P00040000 | 2023-12-01 9:30AM EST | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE250117P00045000 | 2023-11-17 3:53PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE250117P00050000 | 2023-12-06 9:30AM EST | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GE250117P00055000 | 2023-12-05 12:35PM EST | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GE250117P00060000 | 2023-12-04 12:39PM EST | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE250117P00065000 | 2023-11-01 2:48PM EST | 65.00 | 1.50 | 0.30 | 1.05 | 0.00 | - | 1 | 334 | 38.66% |
| GE250117P00070000 | 2023-12-01 11:55AM EST | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE250117P00075000 | 2023-12-04 1:32PM EST | 75.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250117P00080000 | 2023-12-04 3:32PM EST | 80.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117P00085000 | 2023-12-06 12:23PM EST | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GE250117P00090000 | 2023-12-05 3:55PM EST | 90.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| GE250117P00095000 | 2023-12-06 11:36AM EST | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE250117P00100000 | 2023-12-05 3:01PM EST | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GE250117P00105000 | 2023-12-01 10:27AM EST | 105.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GE250117P00110000 | 2023-12-06 11:45AM EST | 110.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GE250117P00115000 | 2023-12-06 12:29PM EST | 115.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| GE250117P00120000 | 2023-12-06 12:16PM EST | 120.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GE250117P00125000 | 2023-12-04 12:25PM EST | 125.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GE250117P00130000 | 2023-11-29 12:58PM EST | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117P00135000 | 2023-12-06 11:01AM EST | 135.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00140000 | 2023-12-01 11:48AM EST | 140.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE250117P00145000 | 2023-11-28 3:30PM EST | 145.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117P00150000 | 2023-11-29 11:02AM EST | 150.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00155000 | 2023-12-01 3:40PM EST | 155.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE250117P00160000 | 2023-08-09 12:44PM EST | 160.00 | 47.05 | 48.40 | 48.80 | 0.00 | - | 2 | 0 | 40.30% |
| GE250117P00165000 | 2023-08-09 12:45PM EST | 165.00 | 53.20 | 53.35 | 53.75 | 0.00 | - | 1 | 0 | 42.19% |
| GE250117P00175000 | 2023-11-09 10:19AM EST | 175.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.