Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.038,53 -960,43 (-1,50%)
General Electric Company (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% |
| GE250620C00100000 | 2024-04-15 11:52AM EDT | 100.00 | 63.40 | 68.05 | 70.65 | 0.00 | - | 3 | 14 | 50.91% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 64.50 | 66.35 | 0.00 | - | 2 | 6 | 50.02% |
| GE250620C00110000 | 2024-04-18 1:44PM EDT | 110.00 | 54.55 | 59.50 | 63.95 | 0.00 | - | 3 | 13 | 54.61% |
| GE250620C00115000 | 2024-04-26 1:38PM EDT | 115.00 | 58.00 | 55.85 | 58.15 | +12.05 | +26.22% | 1 | 39 | 48.90% |
| GE250620C00120000 | 2024-04-18 1:44PM EDT | 120.00 | 46.85 | 52.75 | 54.05 | 0.00 | - | 2 | 18 | 47.03% |
| GE250620C00125000 | 2024-04-26 10:22AM EDT | 125.00 | 49.20 | 49.10 | 50.20 | +2.40 | +5.13% | 2 | 34 | 45.57% |
| GE250620C00130000 | 2024-04-19 12:24PM EDT | 130.00 | 34.15 | 45.10 | 46.70 | 0.00 | - | 2 | 3 | 44.64% |
| GE250620C00135000 | 2024-04-26 1:44PM EDT | 135.00 | 42.60 | 40.00 | 42.85 | +2.90 | +7.30% | 1 | 19 | 42.92% |
| GE250620C00140000 | 2024-04-23 2:30PM EDT | 140.00 | 37.49 | 37.75 | 39.35 | 0.00 | - | 1 | 48 | 41.68% |
| GE250620C00145000 | 2024-04-26 9:33AM EDT | 145.00 | 36.00 | 34.95 | 35.95 | +2.20 | +6.51% | 3 | 47 | 40.45% |
| GE250620C00150000 | 2024-04-24 3:40PM EDT | 150.00 | 31.01 | 31.90 | 32.70 | 0.00 | - | 22 | 374 | 39.29% |
| GE250620C00155000 | 2024-04-24 10:29AM EDT | 155.00 | 25.90 | 29.00 | 29.85 | 0.00 | - | 2 | 48 | 38.57% |
| GE250620C00160000 | 2024-04-26 1:41PM EDT | 160.00 | 26.75 | 24.60 | 26.95 | +1.49 | +5.90% | 1 | 457 | 37.59% |
| GE250620C00165000 | 2024-04-26 3:36PM EDT | 165.00 | 24.30 | 22.90 | 24.40 | +1.55 | +6.81% | 1 | 545 | 36.93% |
| GE250620C00170000 | 2024-04-26 1:12PM EDT | 170.00 | 21.50 | 21.30 | 21.95 | +1.25 | +6.17% | 2 | 502 | 36.21% |
| GE250620C00175000 | 2024-04-25 3:38PM EDT | 175.00 | 19.10 | 19.15 | 19.75 | +0.30 | +1.60% | 1 | 148 | 35.66% |
| GE250620C00180000 | 2024-04-24 9:32AM EDT | 180.00 | 16.25 | 16.10 | 17.65 | 0.00 | - | 1 | 64 | 35.05% |
| GE250620C00185000 | 2024-04-26 11:22AM EDT | 185.00 | 14.59 | 14.40 | 15.85 | +0.59 | +4.21% | 1 | 20 | 34.68% |
| GE250620C00190000 | 2024-04-23 12:15PM EDT | 190.00 | 13.00 | 13.55 | 14.30 | 0.00 | - | 6 | 40 | 34.48% |
| GE250620C00195000 | 2024-04-22 11:45AM EDT | 195.00 | 8.20 | 10.00 | 12.60 | 0.00 | - | 1 | 2 | 33.87% |
| GE250620C00200000 | 2024-04-24 11:36AM EDT | 200.00 | 8.80 | 9.65 | 11.15 | 0.00 | - | 1 | 35 | 33.45% |
| GE250620C00210000 | 2024-04-25 11:32AM EDT | 210.00 | 7.95 | 8.25 | 8.70 | 0.00 | - | 17 | 7 | 32.76% |
| GE250620C00220000 | 2024-04-26 10:43AM EDT | 220.00 | 5.65 | 5.40 | 6.70 | +0.30 | +5.61% | 1 | 308 | 32.12% |
| GE250620C00230000 | 2024-04-26 12:39PM EDT | 230.00 | 4.75 | 4.80 | 5.15 | +0.85 | +21.79% | 2 | 60 | 31.64% |
| GE250620C00240000 | 2024-03-28 3:38PM EDT | 240.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 210 | 168 | 6.25% |
| GE250620C00250000 | 2024-03-28 3:26PM EDT | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| 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 | 2024-04-12 9:51AM EDT | 75.00 | 1.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 44.91% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 43.70% |
| GE250620P00090000 | 2024-03-19 12:25PM EDT | 90.00 | 0.88 | 0.35 | 3.15 | 0.00 | - | 8 | 8 | 45.36% |
| GE250620P00095000 | 2024-04-08 9:41AM EDT | 95.00 | 1.95 | 1.64 | 2.07 | 0.00 | - | 5 | 1 | 37.40% |
| GE250620P00100000 | 2024-03-11 10:04AM EDT | 100.00 | 1.85 | 2.43 | 2.98 | 0.00 | - | 1 | 0 | 38.16% |
| GE250620P00105000 | 2024-02-27 12:21PM EDT | 105.00 | 2.61 | 1.07 | 2.63 | 0.00 | - | 1 | 6 | 33.86% |
| GE250620P00110000 | 2024-04-24 12:17PM EDT | 110.00 | 3.40 | 2.89 | 3.35 | -0.31 | -8.36% | 1 | 29 | 33.44% |
| GE250620P00115000 | 2024-04-24 11:15AM EDT | 115.00 | 4.45 | 3.75 | 4.00 | 0.00 | - | 5 | 8 | 32.47% |
| GE250620P00120000 | 2024-04-25 12:02PM EDT | 120.00 | 5.00 | 4.30 | 4.80 | 0.00 | - | 65 | 48 | 31.65% |
| GE250620P00125000 | 2024-04-26 2:33PM EDT | 125.00 | 5.60 | 4.75 | 5.60 | -2.15 | -27.74% | 51 | 15 | 30.58% |
| GE250620P00130000 | 2024-04-26 3:22PM EDT | 130.00 | 6.45 | 6.40 | 6.75 | -0.70 | -9.79% | 5 | 229 | 30.03% |
| GE250620P00135000 | 2024-04-26 1:54PM EDT | 135.00 | 7.75 | 7.15 | 8.85 | -0.30 | -3.73% | 1 | 40 | 30.98% |
| GE250620P00140000 | 2024-04-26 10:39AM EDT | 140.00 | 9.30 | 8.85 | 9.20 | -1.20 | -11.43% | 1 | 191 | 28.36% |
| GE250620P00145000 | 2024-04-24 2:06PM EDT | 145.00 | 11.25 | 10.35 | 11.65 | 0.00 | - | 3 | 328 | 29.18% |
| GE250620P00150000 | 2024-04-25 3:04PM EDT | 150.00 | 12.70 | 12.00 | 13.30 | 0.00 | - | 1 | 134 | 28.31% |
| GE250620P00155000 | 2024-04-26 2:45PM EDT | 155.00 | 13.97 | 13.85 | 15.20 | -1.53 | -9.87% | 3 | 17 | 27.58% |
| GE250620P00160000 | 2024-04-23 10:19AM EDT | 160.00 | 18.10 | 15.90 | 18.10 | 0.00 | - | 79 | 187 | 28.03% |
| GE250620P00165000 | 2024-04-23 10:22AM EDT | 165.00 | 20.50 | 18.10 | 19.45 | 0.00 | - | 153 | 425 | 25.93% |
| GE250620P00170000 | 2024-03-28 1:52PM EDT | 170.00 | 16.20 | 27.30 | 29.95 | 0.00 | - | 40 | 0 | 36.74% |
| GE250620P00175000 | 2024-04-11 3:51PM EDT | 175.00 | 26.30 | 23.30 | 25.35 | 0.00 | - | 63 | 4 | 25.51% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 37.82% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 38.63% |
| GE250620P00200000 | 2024-04-23 2:08PM EDT | 200.00 | 42.24 | 40.05 | 42.95 | 0.00 | - | 8 | 3 | 23.76% |
© 2024 Yahoo. Todos os direitos reservados.