Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.079,59 +913,02 (+1,36%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 73.50 | 78.50 | 0.00 | - | - | 1 | 52.28% |
| GE250620C00100000 | 2024-07-25 1:30PM EDT | 100.00 | 72.70 | 73.10 | 76.95 | 0.00 | - | 2 | 24 | 54.32% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 60.00 | 64.30 | 0.00 | - | 2 | 6 | 0.00% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 61.25 | 65.40 | 0.00 | - | 2 | 15 | 48.00% |
| GE250620C00115000 | 2024-05-23 1:13PM EDT | 115.00 | 60.00 | 56.85 | 60.00 | 0.00 | - | 1 | 40 | 43.22% |
| GE250620C00120000 | 2024-07-05 11:13AM EDT | 120.00 | 49.21 | 55.90 | 59.20 | 0.00 | - | 1 | 20 | 50.87% |
| GE250620C00125000 | 2024-07-12 11:05AM EDT | 125.00 | 46.00 | 53.20 | 54.00 | 0.00 | - | 3 | 42 | 46.56% |
| GE250620C00130000 | 2024-07-25 2:47PM EDT | 130.00 | 45.85 | 49.35 | 50.50 | 0.00 | - | 4 | 109 | 46.18% |
| GE250620C00135000 | 2024-07-25 9:44AM EDT | 135.00 | 40.85 | 45.35 | 46.85 | 0.00 | - | 2 | 21 | 45.21% |
| GE250620C00140000 | 2024-07-25 11:37AM EDT | 140.00 | 39.90 | 41.85 | 43.05 | 0.00 | - | 3 | 64 | 43.74% |
| GE250620C00145000 | 2024-07-23 3:54PM EDT | 145.00 | 40.50 | 36.50 | 39.90 | 0.00 | - | 3 | 50 | 43.33% |
| GE250620C00150000 | 2024-07-24 9:42AM EDT | 150.00 | 35.73 | 33.30 | 35.65 | 0.00 | - | 1 | 426 | 40.71% |
| GE250620C00155000 | 2024-07-23 9:41AM EDT | 155.00 | 29.00 | 30.50 | 33.25 | 0.00 | - | 1 | 353 | 41.17% |
| GE250620C00160000 | 2024-07-23 1:45PM EDT | 160.00 | 29.00 | 27.45 | 31.10 | -3.50 | -10.77% | 1 | 476 | 41.74% |
| GE250620C00165000 | 2024-07-26 11:26AM EDT | 165.00 | 25.80 | 24.20 | 27.35 | +4.05 | +18.62% | 301 | 584 | 39.45% |
| GE250620C00170000 | 2024-07-25 3:48PM EDT | 170.00 | 25.18 | 23.40 | 24.60 | +4.28 | +20.48% | 8 | 698 | 38.58% |
| GE250620C00175000 | 2024-07-26 12:49PM EDT | 175.00 | 22.00 | 19.90 | 22.15 | +2.45 | +12.53% | 23 | 178 | 37.96% |
| GE250620C00180000 | 2024-07-26 10:26AM EDT | 180.00 | 19.75 | 18.15 | 19.35 | +3.25 | +19.70% | 2 | 551 | 36.57% |
| GE250620C00185000 | 2024-07-26 12:18PM EDT | 185.00 | 17.10 | 16.60 | 17.75 | +1.85 | +12.13% | 2 | 167 | 36.81% |
| GE250620C00190000 | 2024-07-26 9:30AM EDT | 190.00 | 14.71 | 14.70 | 15.70 | +2.73 | +22.79% | 6 | 114 | 36.13% |
| GE250620C00195000 | 2024-07-26 10:00AM EDT | 195.00 | 13.26 | 11.05 | 14.40 | -1.19 | -8.24% | 4 | 90 | 36.42% |
| GE250620C00200000 | 2024-07-26 3:17PM EDT | 200.00 | 12.00 | 11.40 | 12.70 | +2.52 | +26.58% | 35 | 255 | 35.86% |
| GE250620C00210000 | 2024-07-26 12:04PM EDT | 210.00 | 9.00 | 8.00 | 9.10 | +1.10 | +13.92% | 8 | 176 | 33.68% |
| GE250620C00220000 | 2024-07-25 11:22AM EDT | 220.00 | 5.89 | 6.15 | 7.00 | 0.00 | - | 13 | 577 | 33.20% |
| GE250620C00230000 | 2024-07-26 11:27AM EDT | 230.00 | 5.10 | 5.00 | 5.30 | +1.20 | +30.77% | 259 | 165 | 32.70% |
| GE250620C00240000 | 2024-07-26 2:20PM EDT | 240.00 | 3.90 | 3.70 | 4.25 | +0.75 | +23.81% | 12 | 322 | 32.95% |
| GE250620C00250000 | 2024-07-26 3:10PM EDT | 250.00 | 2.92 | 2.68 | 3.00 | +0.60 | +25.86% | 1 | 240 | 32.01% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-07-22 12:08PM EDT | 75.00 | 0.59 | 0.14 | 1.32 | 0.00 | - | 2 | 58 | 53.91% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.56% |
| GE250620P00085000 | 2024-05-20 1:26PM EDT | 85.00 | 1.11 | 0.27 | 1.40 | 0.00 | - | - | 1 | 47.22% |
| GE250620P00090000 | 2024-06-11 2:12PM EDT | 90.00 | 1.25 | 1.16 | 2.01 | 0.00 | - | 10 | 60 | 47.72% |
| GE250620P00095000 | 2024-07-22 1:25PM EDT | 95.00 | 1.45 | 0.48 | 2.36 | 0.00 | - | 1 | 61 | 46.16% |
| GE250620P00100000 | 2024-07-22 3:42PM EDT | 100.00 | 1.83 | 0.61 | 2.63 | 0.00 | - | 6 | 17 | 44.08% |
| GE250620P00105000 | 2024-07-24 10:06AM EDT | 105.00 | 1.75 | 1.54 | 1.91 | 0.00 | - | 1 | 122 | 37.45% |
| GE250620P00110000 | 2024-07-23 3:22PM EDT | 110.00 | 1.85 | 1.95 | 2.54 | 0.00 | - | 1 | 37 | 37.28% |
| GE250620P00115000 | 2024-07-22 10:33AM EDT | 115.00 | 3.55 | 2.42 | 2.88 | 0.00 | - | 28 | 133 | 35.58% |
| GE250620P00120000 | 2024-07-25 2:31PM EDT | 120.00 | 3.50 | 3.15 | 3.40 | 0.00 | - | 3 | 57 | 34.38% |
| GE250620P00125000 | 2024-07-24 2:37PM EDT | 125.00 | 4.40 | 3.75 | 4.20 | 0.00 | - | 1 | 80 | 33.78% |
| GE250620P00130000 | 2024-07-26 11:53AM EDT | 130.00 | 4.85 | 4.55 | 5.00 | -0.20 | -3.96% | 8 | 1,166 | 32.86% |
| GE250620P00135000 | 2024-07-26 2:55PM EDT | 135.00 | 5.85 | 5.55 | 6.95 | -0.40 | -6.40% | 57 | 255 | 34.33% |
| GE250620P00140000 | 2024-07-26 12:23PM EDT | 140.00 | 6.80 | 6.75 | 7.10 | -0.60 | -8.11% | 7 | 403 | 31.35% |
| GE250620P00145000 | 2024-07-26 2:38PM EDT | 145.00 | 8.15 | 7.15 | 9.25 | -0.75 | -8.43% | 59 | 875 | 32.33% |
| GE250620P00150000 | 2024-07-26 3:29PM EDT | 150.00 | 9.85 | 8.15 | 9.85 | -0.75 | -7.08% | 56 | 152 | 29.95% |
| GE250620P00155000 | 2024-07-25 11:26AM EDT | 155.00 | 11.50 | 10.60 | 12.50 | -0.65 | -5.35% | 2 | 88 | 31.02% |
| GE250620P00160000 | 2024-07-24 11:23AM EDT | 160.00 | 12.90 | 11.95 | 14.50 | -0.80 | -5.84% | 20 | 513 | 30.55% |
| GE250620P00165000 | 2024-07-24 3:54PM EDT | 165.00 | 18.01 | 14.55 | 15.40 | 0.00 | - | 14 | 630 | 28.01% |
| GE250620P00170000 | 2024-07-26 11:07AM EDT | 170.00 | 17.14 | 16.30 | 17.65 | -1.41 | -7.60% | 1 | 370 | 27.37% |
| GE250620P00175000 | 2024-07-26 12:43PM EDT | 175.00 | 19.33 | 18.75 | 20.15 | -2.25 | -10.43% | 5 | 254 | 26.78% |
| GE250620P00180000 | 2024-07-24 11:42AM EDT | 180.00 | 23.50 | 22.35 | 23.80 | 0.00 | - | 3 | 5 | 27.66% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 49.69% |
| GE250620P00190000 | 2024-07-25 2:46PM EDT | 190.00 | 31.00 | 27.50 | 28.90 | 0.00 | - | 1 | 9 | 24.94% |
| GE250620P00195000 | 2024-06-07 1:59PM EDT | 195.00 | 36.55 | 36.75 | 38.95 | 0.00 | - | 1 | 9 | 35.43% |
| GE250620P00200000 | 2024-07-23 3:56PM EDT | 200.00 | 33.82 | 35.05 | 37.35 | 0.00 | - | 2 | 15 | 26.51% |
© 2024 Yahoo. Todos os direitos reservados.