Mercado fechado
BOVESPA
126.538,32 +806,87 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.359,00 +138,51 (+0,27%) PETROLEO CRU
76,60 +0,19 (+0,25%) OURO
2.044,30 +4,30 (+0,21%) Bitcoin USD
37.831,66 +579,65 (+1,56%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116C00055000 | 2023-10-09 9:26AM EST | 55.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| GE260116C00060000 | 2023-11-28 11:54AM EST | 60.00 | 65.88 | 64.40 | 67.05 | -1.19 | -1.77% | 2 | 9 | 54.22% |
| GE260116C00070000 | 2023-11-06 9:45AM EST | 70.00 | 49.54 | 56.20 | 59.05 | 0.00 | - | - | 1 | 53.59% |
| GE260116C00080000 | 2023-11-28 1:24PM EST | 80.00 | 49.80 | 47.50 | 51.85 | +6.80 | +15.81% | 3 | 6 | 50.51% |
| GE260116C00085000 | 2023-11-07 10:51AM EST | 85.00 | 41.50 | 43.90 | 47.90 | 0.00 | - | 1,950 | 5,164 | 48.08% |
| GE260116C00090000 | 2023-10-24 9:26AM EST | 90.00 | 39.82 | 42.30 | 43.90 | 0.00 | - | 2 | 524 | 45.53% |
| GE260116C00095000 | 2023-11-28 1:26PM EST | 95.00 | 38.96 | 36.75 | 40.95 | +1.96 | +5.30% | 2 | 1,042 | 44.88% |
| GE260116C00100000 | 2023-11-22 11:35AM EST | 100.00 | 37.30 | 34.35 | 36.35 | 0.00 | - | 3 | 86 | 41.19% |
| GE260116C00105000 | 2023-11-28 1:28PM EST | 105.00 | 32.64 | 32.00 | 32.70 | +1.64 | +5.29% | 1 | 93 | 39.12% |
| GE260116C00110000 | 2023-11-28 10:29AM EST | 110.00 | 29.73 | 29.10 | 29.70 | -0.87 | -2.84% | 8 | 40 | 37.99% |
| GE260116C00115000 | 2023-11-17 10:49AM EST | 115.00 | 28.15 | 24.15 | 28.70 | 0.00 | - | 2 | 183 | 39.74% |
| GE260116C00120000 | 2023-11-28 3:23PM EST | 120.00 | 23.80 | 22.85 | 24.55 | -1.48 | -5.85% | 13 | 164 | 36.48% |
| GE260116C00125000 | 2023-11-28 10:30AM EST | 125.00 | 21.87 | 20.60 | 21.80 | -0.18 | -0.82% | 2 | 30 | 35.19% |
| GE260116C00130000 | 2023-11-28 10:30AM EST | 130.00 | 19.87 | 17.20 | 20.40 | -0.48 | -2.36% | 2 | 94 | 35.68% |
| GE260116C00135000 | 2023-11-13 9:39AM EST | 135.00 | 16.45 | 15.50 | 17.65 | 0.00 | - | 1 | 65 | 34.01% |
| GE260116C00140000 | 2023-11-28 11:04AM EST | 140.00 | 15.10 | 13.35 | 15.45 | -0.45 | -2.89% | 17 | 7 | 32.96% |
| GE260116C00145000 | 2023-11-15 12:48PM EST | 145.00 | 12.95 | 12.65 | 14.15 | 0.00 | - | 5 | 7 | 33.02% |
| GE260116C00150000 | 2023-11-22 11:13AM EST | 150.00 | 12.05 | 11.15 | 12.95 | 0.00 | - | 4 | 52 | 33.06% |
| GE260116C00155000 | 2023-11-27 1:51PM EST | 155.00 | 10.60 | 8.10 | 12.50 | 0.00 | - | 1 | 12 | 34.08% |
| GE260116C00160000 | 2023-11-22 11:57AM EST | 160.00 | 9.42 | 6.95 | 9.00 | 0.00 | - | 1 | 52 | 30.23% |
| GE260116C00170000 | 2023-11-14 10:20AM EST | 170.00 | 7.00 | 4.65 | 6.95 | 0.00 | - | 1 | 8 | 29.59% |
| GE260116C00175000 | 2023-11-27 12:36PM EST | 175.00 | 6.00 | 4.75 | 6.15 | 0.00 | - | 3 | 119 | 29.42% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116P00055000 | 2023-11-15 10:26AM EST | 55.00 | 1.27 | 0.00 | 3.85 | 0.00 | - | 1 | 4 | 48.41% |
| GE260116P00060000 | 2023-10-25 8:30AM EST | 60.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GE260116P00065000 | 2023-11-20 3:51PM EST | 65.00 | 1.50 | 0.95 | 2.38 | 0.00 | - | 2 | 7 | 34.22% |
| GE260116P00070000 | 2023-11-21 9:30AM EST | 70.00 | 1.39 | 1.27 | 2.47 | -0.90 | -39.30% | 8 | 19 | 31.15% |
| GE260116P00075000 | 2023-11-22 9:47AM EST | 75.00 | 1.48 | 2.23 | 3.15 | 0.00 | - | 2 | 16 | 30.21% |
| GE260116P00080000 | 2023-11-27 9:42AM EST | 80.00 | 2.89 | 1.39 | 5.40 | 0.00 | - | 5 | 16 | 33.12% |
| GE260116P00085000 | 2023-11-17 3:46PM EST | 85.00 | 4.54 | 2.50 | 6.35 | 0.00 | - | 25 | 39 | 31.83% |
| GE260116P00090000 | 2023-11-28 2:09PM EST | 90.00 | 5.35 | 3.75 | 7.20 | -1.95 | -26.71% | 19 | 253 | 30.13% |
| GE260116P00095000 | 2023-11-07 10:01AM EST | 95.00 | 8.50 | 4.50 | 8.45 | 0.00 | - | 1 | 2 | 29.07% |
| GE260116P00100000 | 2023-11-06 1:58PM EST | 100.00 | 10.20 | 5.80 | 8.20 | 0.00 | - | 5 | 58 | 25.10% |
| GE260116P00105000 | 2023-11-17 11:24AM EST | 105.00 | 9.35 | 7.90 | 9.65 | 0.00 | - | 4 | 17 | 24.08% |
| GE260116P00110000 | 2023-11-22 12:02PM EST | 110.00 | 10.59 | 9.35 | 11.25 | 0.00 | - | 1 | 12 | 23.02% |
| GE260116P00115000 | 2023-11-17 10:54AM EST | 115.00 | 13.45 | 11.65 | 13.10 | 0.00 | - | 2 | 2 | 22.03% |
| GE260116P00120000 | 2023-11-22 12:02PM EST | 120.00 | 14.55 | 14.40 | 15.35 | 0.00 | - | 1 | 21 | 21.31% |
| GE260116P00125000 | 2023-11-16 3:59PM EST | 125.00 | 17.00 | 16.70 | 18.00 | 0.00 | - | 2 | 6 | 20.81% |
| GE260116P00130000 | 2023-11-28 10:42AM EST | 130.00 | 19.32 | 18.45 | 21.50 | +0.57 | +3.04% | 1 | 6 | 21.19% |
© 2023 Yahoo. Todos os direitos reservados.