GE - General Electric Company
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
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 | 2023-05-31 3:08PM EDT | 40.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| GE250117C00045000 | 2022-09-29 10:36AM EDT | 45.00 | 25.86 | 39.20 | 40.90 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117C00050000 | 2023-05-15 9:41AM EDT | 50.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GE250117C00055000 | 2023-05-23 11:52AM EDT | 55.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| GE250117C00060000 | 2023-02-24 4:47PM EDT | 60.00 | 32.40 | 37.50 | 40.40 | 0.00 | - | 2 | 5 | 0.00% |
| GE250117C00065000 | 2023-05-26 1:52PM EDT | 65.00 | 45.86 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| GE250117C00070000 | 2023-05-01 10:33AM EDT | 70.00 | 39.60 | 38.55 | 39.90 | 0.00 | - | 5 | 64 | 47.80% |
| GE250117C00075000 | 2023-05-10 10:18AM EDT | 75.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| GE250117C00080000 | 2023-05-18 9:40AM EDT | 80.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 5 | 483 | 0.00% |
| GE250117C00085000 | 2023-05-26 10:56AM EDT | 85.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 0.00% |
| GE250117C00090000 | 2023-05-24 1:36PM EDT | 90.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.00% |
| GE250117C00095000 | 2023-05-31 2:12PM EDT | 95.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| GE250117C00100000 | 2023-05-31 2:09PM EDT | 100.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 7 | 347 | 0.00% |
| GE250117C00105000 | 2023-05-31 10:39AM EDT | 105.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 387 | 0.78% |
| GE250117C00110000 | 2023-05-25 2:54PM EDT | 110.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 200 | 437 | 1.56% |
| GE250117C00115000 | 2023-05-30 11:16AM EDT | 115.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 1.56% |
| GE250117C00120000 | 2023-05-31 3:14PM EDT | 120.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 7 | 256 | 3.13% |
| GE250117C00125000 | 2023-05-31 1:05PM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 3.13% |
| GE250117C00130000 | 2023-05-30 12:01PM EDT | 130.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 3.13% |
| GE250117C00135000 | 2023-05-31 10:43AM EDT | 135.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 6.25% |
| GE250117C00140000 | 2023-05-30 1:39PM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 6.25% |
| GE250117C00145000 | 2023-05-24 10:22AM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 6.25% |
| GE250117C00150000 | 2023-05-30 2:30PM EDT | 150.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 6.25% |
| GE250117C00155000 | 2023-05-31 3:54PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 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 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| GE250117P00040000 | 2023-05-19 10:57AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 12.50% |
| GE250117P00045000 | 2023-05-19 10:58AM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| GE250117P00050000 | 2023-05-22 10:45AM EDT | 50.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| GE250117P00055000 | 2023-05-12 1:05PM EDT | 55.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 12.50% |
| GE250117P00060000 | 2023-05-30 1:39PM EDT | 60.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 796 | 6.25% |
| GE250117P00065000 | 2023-05-18 1:47PM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| GE250117P00070000 | 2023-05-30 10:22AM EDT | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 6.25% |
| GE250117P00075000 | 2023-05-24 11:21AM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 6.25% |
| GE250117P00080000 | 2023-05-30 2:45PM EDT | 80.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 924 | 3.13% |
| GE250117P00085000 | 2023-05-31 11:57AM EDT | 85.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 552 | 3.13% |
| GE250117P00090000 | 2023-05-31 2:17PM EDT | 90.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 9 | 307 | 1.56% |
| GE250117P00095000 | 2023-05-30 3:48PM EDT | 95.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 1.56% |
| GE250117P00100000 | 2023-05-31 3:43PM EDT | 100.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 422 | 0.39% |
| GE250117P00105000 | 2023-05-31 3:13PM EDT | 105.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| GE250117P00110000 | 2023-05-31 10:02AM EDT | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GE250117P00115000 | 2023-05-31 3:15PM EDT | 115.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| GE250117P00120000 | 2023-04-25 10:07AM EDT | 120.00 | 23.90 | 23.55 | 24.10 | 0.00 | - | 1 | 43 | 22.82% |
| GE250117P00125000 | 2023-05-04 9:49AM EDT | 125.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| GE250117P00130000 | 2023-05-15 12:52PM EDT | 130.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GE250117P00135000 | 2023-05-10 1:06PM EDT | 135.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GE250117P00140000 | 2023-05-25 1:04PM EDT | 140.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GE250117P00145000 | 2023-05-22 3:50PM EDT | 145.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | - | 74 | 0.00% |
| GE250117P00150000 | 2023-05-25 11:38AM EDT | 150.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117P00155000 | 2023-05-22 3:21PM EDT | 155.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.