Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
167,33+2,07 (+1,25%)
No fechamento: 04:00PM EDT
167,25 -0,08 (-0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE250620C000850002024-03-13 10:10AM EDT85.0087.7165.5070.000.00--10.00%
GE250620C000900002024-03-19 10:17AM EDT90.0085.8061.0065.050.00-670.00%
GE250620C000950002024-05-01 12:11PM EDT95.0071.6076.1080.350.00--154.92%
GE250620C001000002024-05-01 11:16AM EDT100.0066.6272.6574.700.00-31652.48%
GE250620C001050002024-04-19 1:49PM EDT105.0054.050.000.000.00-260.00%
GE250620C001100002024-05-01 10:13AM EDT110.0059.4063.9066.150.00-21551.69%
GE250620C001150002024-05-23 1:13PM EDT115.0060.0059.9063.500.00-14053.43%
GE250620C001200002024-05-01 2:51PM EDT120.0052.4055.9059.500.00-11951.74%
GE250620C001250002024-05-02 10:59AM EDT125.0047.8051.9555.450.00-33849.85%
GE250620C001300002024-05-02 10:59AM EDT130.0044.1048.0550.100.00-3545.37%
GE250620C001350002024-05-20 9:30AM EDT135.0039.2044.7046.350.00-12244.02%
GE250620C001400002024-05-24 9:59AM EDT140.0040.1141.6042.80+3.56+9.74%25042.88%
GE250620C001450002024-05-17 2:13PM EDT145.0032.8737.7539.200.00-44741.50%
GE250620C001500002024-05-23 1:12PM EDT150.0034.0034.9537.95-0.40-1.16%160643.77%
GE250620C001550002024-05-06 2:34PM EDT155.0033.0831.8534.500.00-15842.22%
GE250620C001600002024-05-24 10:13AM EDT160.0028.6528.8531.45+1.00+3.62%1045241.14%
GE250620C001650002024-05-24 2:20PM EDT165.0027.2526.1027.85+2.91+11.96%456839.08%
GE250620C001700002024-05-24 1:27PM EDT170.0024.7823.6024.45+4.53+22.37%451237.16%
GE250620C001750002024-05-20 2:22PM EDT175.0017.3020.3022.550.00-215437.26%
GE250620C001800002024-05-20 11:25AM EDT180.0015.6419.2019.800.00-308235.92%
GE250620C001850002024-05-23 11:25AM EDT185.0015.2517.2018.650.00-116136.70%
GE250620C001900002024-05-21 10:40AM EDT190.0014.5015.3516.45+2.20+17.89%18235.77%
GE250620C001950002024-05-22 3:59PM EDT195.0011.0012.7514.100.00-2734.41%
GE250620C002000002024-05-24 12:11PM EDT200.0013.1011.3512.55+2.20+20.18%712134.02%
GE250620C002100002024-05-24 11:46AM EDT210.0010.059.3010.80+1.45+16.86%17434.85%
GE250620C002200002024-05-13 2:25PM EDT220.005.607.358.550.00-130734.27%
GE250620C002300002024-05-23 3:59PM EDT230.005.405.706.050.00-5314032.48%
GE250620C002400002024-05-23 3:59PM EDT240.004.154.304.700.00-5832.14%
GE250620C002500002024-05-24 2:17PM EDT250.003.553.203.60+1.18+49.79%1631.78%
GE250620C002600002024-03-28 11:17AM EDT260.004.100.000.000.00-236.25%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE250620P000750002024-04-12 9:51AM EDT75.001.050.011.200.00-1147.78%
GE250620P000800002024-04-19 10:19AM EDT80.001.200.001.500.00-1146.58%
GE250620P000900002024-03-19 12:25PM EDT90.000.880.353.150.00-8848.47%
GE250620P000950002024-05-01 9:57AM EDT95.001.700.822.160.00-1140.62%
GE250620P001000002024-03-11 10:04AM EDT100.001.852.432.980.00-1041.07%
GE250620P001050002024-04-22 10:39AM EDT105.003.900.000.000.00-1012.50%
GE250620P001100002024-05-17 12:31PM EDT110.003.402.113.050.00-12935.24%
GE250620P001150002024-05-15 9:52AM EDT115.004.073.203.600.00-3934.13%
GE250620P001200002024-05-13 3:28PM EDT120.004.953.954.400.00-105833.52%
GE250620P001250002024-05-15 11:19AM EDT125.005.754.705.150.00-17532.48%
GE250620P001300002024-05-23 9:38AM EDT130.006.175.656.150.00-5242331.80%
GE250620P001350002024-05-21 10:37AM EDT135.007.906.707.400.00-264831.37%
GE250620P001400002024-05-22 10:35AM EDT140.009.257.958.450.00-122330.25%
GE250620P001450002024-05-21 11:42AM EDT145.009.659.309.75-1.20-11.06%134629.36%
GE250620P001500002024-05-24 2:05PM EDT150.0010.7510.8011.40-1.85-14.68%313928.82%
GE250620P001550002024-05-20 3:34PM EDT155.0014.7512.5013.300.00-317328.38%
GE250620P001600002024-05-24 2:01PM EDT160.0014.3514.3514.95-2.84-16.52%329727.27%
GE250620P001650002024-05-09 3:48PM EDT165.0016.6116.5017.100.00-251626.65%
GE250620P001700002024-05-14 1:12PM EDT170.0022.1518.1520.650.00-13727.77%
GE250620P001750002024-05-08 12:46PM EDT175.0020.5521.2522.000.00-444125.39%
GE250620P001800002024-03-28 10:33AM EDT180.0020.4134.7537.200.00-13542.79%
GE250620P001850002024-03-27 2:40PM EDT185.0021.9038.9541.200.00-1143.79%
GE250620P001900002024-05-01 3:52PM EDT190.0035.0028.0532.950.00--226.62%
GE250620P001950002024-05-06 10:21AM EDT195.0032.1532.4036.000.00-10825.59%
GE250620P002000002024-05-20 1:17PM EDT200.0042.4635.9038.000.00-21322.35%