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 comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-07-22 11:49AM EDT | 75.00 | 93.92 | 100.10 | 104.45 | 0.00 | - | 1 | 45 | 53.20% |
| GE261218C00080000 | 2024-07-23 3:44PM EDT | 80.00 | 100.88 | 96.05 | 99.80 | 0.00 | - | - | 1 | 51.29% |
| GE261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 74.69 | 75.50 | 80.50 | 0.00 | - | 1 | 13 | 43.89% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 36.02% |
| GE261218C00125000 | 2024-07-22 1:41PM EDT | 125.00 | 59.10 | 63.20 | 65.75 | 0.00 | - | 1 | 3 | 44.40% |
| GE261218C00130000 | 2024-07-25 9:54AM EDT | 130.00 | 55.10 | 60.00 | 62.45 | 0.00 | - | 1 | 4 | 43.58% |
| GE261218C00135000 | 2024-07-05 9:56AM EDT | 135.00 | 51.00 | 56.80 | 59.35 | 0.00 | - | 1 | 3 | 42.94% |
| GE261218C00140000 | 2024-07-24 3:44PM EDT | 140.00 | 49.63 | 53.50 | 56.20 | 0.00 | - | 3 | 17 | 42.15% |
| GE261218C00145000 | 2024-07-24 10:02AM EDT | 145.00 | 52.25 | 51.10 | 53.25 | 0.00 | - | 1 | 8 | 41.52% |
| GE261218C00150000 | 2024-07-24 3:27PM EDT | 150.00 | 44.90 | 48.15 | 50.40 | 0.00 | - | 1 | 20 | 40.91% |
| GE261218C00155000 | 2024-07-23 11:05AM EDT | 155.00 | 52.00 | 45.95 | 47.75 | 0.00 | - | 13 | 88 | 40.45% |
| GE261218C00160000 | 2024-07-23 10:11AM EDT | 160.00 | 43.50 | 43.25 | 45.10 | -2.85 | -6.15% | 4 | 42 | 39.89% |
| GE261218C00165000 | 2024-07-25 2:46PM EDT | 165.00 | 38.93 | 40.85 | 42.60 | 0.00 | - | 6 | 13 | 39.42% |
| GE261218C00170000 | 2024-07-24 12:45PM EDT | 170.00 | 35.50 | 38.45 | 40.15 | 0.00 | - | 1 | 51 | 38.91% |
| GE261218C00175000 | 2024-07-25 10:19AM EDT | 175.00 | 32.50 | 36.15 | 37.85 | 0.00 | - | 1 | 17 | 38.48% |
| GE261218C00180000 | 2024-07-24 3:12PM EDT | 180.00 | 30.95 | 33.25 | 35.75 | 0.00 | - | 4 | 34 | 38.16% |
| GE261218C00185000 | 2024-07-23 10:14AM EDT | 185.00 | 34.30 | 30.85 | 33.60 | 0.00 | - | 2 | 16 | 37.72% |
| GE261218C00190000 | 2024-07-23 10:14AM EDT | 190.00 | 32.80 | 29.75 | 31.60 | 0.00 | - | 21 | 39 | 37.35% |
| GE261218C00195000 | 2024-07-15 1:05PM EDT | 195.00 | 22.20 | 27.85 | 29.70 | 0.00 | - | 1 | 3 | 37.00% |
| GE261218C00200000 | 2024-07-26 9:30AM EDT | 200.00 | 24.72 | 26.15 | 27.90 | -4.13 | -14.32% | 2 | 35 | 36.67% |
| GE261218C00210000 | 2024-07-26 10:05AM EDT | 210.00 | 24.14 | 22.00 | 24.65 | +4.22 | +21.18% | 6 | 23 | 36.14% |
| GE261218C00220000 | 2024-07-17 9:35AM EDT | 220.00 | 16.40 | 20.15 | 21.70 | 0.00 | - | 1 | 16 | 35.62% |
| GE261218C00230000 | 2024-07-22 12:10PM EDT | 230.00 | 15.25 | 17.30 | 19.90 | 0.00 | - | 1 | 17 | 35.98% |
| GE261218C00240000 | 2024-07-17 9:37AM EDT | 240.00 | 12.60 | 15.10 | 16.75 | 0.00 | - | 1 | 9 | 34.75% |
| GE261218C00250000 | 2024-07-26 12:41PM EDT | 250.00 | 14.15 | 13.05 | 14.70 | +1.37 | +10.72% | 150 | 20 | 34.39% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-07-24 9:30AM EDT | 75.00 | 2.00 | 0.78 | 2.68 | 0.00 | - | 3 | 65 | 39.01% |
| GE261218P00080000 | 2024-07-25 9:30AM EDT | 80.00 | 2.75 | 1.33 | 2.86 | 0.00 | - | 1 | 31 | 36.98% |
| GE261218P00085000 | 2024-06-25 3:56PM EDT | 85.00 | 3.60 | 2.72 | 3.70 | 0.00 | - | 7 | 9 | 37.02% |
| GE261218P00090000 | 2024-07-26 1:46PM EDT | 90.00 | 3.40 | 2.27 | 4.00 | -0.80 | -19.05% | 1 | 2 | 35.32% |
| GE261218P00095000 | 2024-06-25 2:09PM EDT | 95.00 | 4.65 | 2.99 | 5.10 | 0.00 | - | 10 | 15 | 35.54% |
| GE261218P00100000 | 2024-07-09 11:21AM EDT | 100.00 | 5.40 | 3.25 | 5.40 | 0.00 | - | 1 | 4 | 33.73% |
| GE261218P00105000 | 2024-06-21 12:15PM EDT | 105.00 | 6.51 | 6.55 | 9.00 | 0.00 | - | 4 | 5 | 38.14% |
| GE261218P00110000 | 2024-07-23 10:10AM EDT | 110.00 | 6.90 | 6.20 | 7.25 | 0.00 | - | 9 | 15 | 32.51% |
| GE261218P00115000 | 2024-07-23 1:21PM EDT | 115.00 | 7.20 | 7.10 | 8.25 | 0.00 | - | 1 | 3 | 31.82% |
| GE261218P00120000 | 2024-07-26 1:46PM EDT | 120.00 | 8.73 | 8.30 | 9.55 | -0.61 | -6.53% | 1 | 13 | 31.46% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 32.26% |
| GE261218P00130000 | 2024-07-02 9:30AM EDT | 130.00 | 13.00 | 10.75 | 12.00 | 0.00 | - | 1 | 2 | 30.08% |
| GE261218P00135000 | 2024-07-26 9:35AM EDT | 135.00 | 13.11 | 11.90 | 13.45 | +0.76 | +6.15% | 2 | 3 | 29.51% |
| GE261218P00140000 | 2024-07-25 11:04AM EDT | 140.00 | 14.35 | 13.40 | 15.00 | 0.00 | - | 1 | 3 | 28.94% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 28.47% |
| GE261218P00150000 | 2024-07-26 1:20PM EDT | 150.00 | 17.43 | 15.50 | 18.55 | -0.72 | -3.97% | 4 | 12 | 27.93% |
| GE261218P00155000 | 2024-07-23 3:44PM EDT | 155.00 | 18.96 | 18.95 | 20.45 | 0.00 | - | 1 | 34 | 27.37% |
| GE261218P00160000 | 2024-07-23 9:43AM EDT | 160.00 | 22.00 | 20.95 | 22.50 | 0.00 | - | 2 | 3 | 26.85% |
| GE261218P00165000 | 2024-07-25 11:15AM EDT | 165.00 | 24.77 | 23.20 | 24.70 | -0.23 | -0.92% | 1 | 26 | 26.35% |
| GE261218P00170000 | 2024-07-26 11:50AM EDT | 170.00 | 26.20 | 25.50 | 27.00 | +1.70 | +6.94% | 2 | 5 | 25.83% |
| GE261218P00180000 | 2024-07-23 11:14AM EDT | 180.00 | 28.60 | 30.50 | 32.10 | 0.00 | - | - | 2 | 24.90% |
| GE261218P00190000 | 2024-07-23 10:03AM EDT | 190.00 | 35.50 | 35.80 | 37.65 | 0.00 | - | 4 | 4 | 23.89% |
| GE261218P00200000 | 2024-06-20 2:18PM EDT | 200.00 | 44.50 | 46.50 | 51.50 | 0.00 | - | 10 | 0 | 30.42% |
© 2024 Yahoo. Todos os direitos reservados.