Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,35 -0,58 (-0,71%) OURO
2.303,50 +0,60 (+0,03%) Bitcoin USD
60.772,71 -3.060,25 (-4,79%)
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 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 | 2024-04-19 10:16AM EDT | 75.00 | 86.00 | 94.50 | 98.90 | 0.00 | - | 2 | 29 | 54.71% |
| GE261218C00100000 | 2024-04-30 10:23AM EDT | 100.00 | 80.89 | 75.00 | 80.00 | +2.64 | +3.37% | 1 | 13 | 52.02% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 61.20 | 65.50 | 0.00 | - | - | 1 | 46.59% |
| GE261218C00125000 | 2024-04-17 10:19AM EDT | 125.00 | 56.25 | 58.05 | 62.00 | 0.00 | - | - | 2 | 45.33% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 130.00 | 59.50 | 54.65 | 59.00 | 0.00 | - | 1 | 3 | 44.63% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 135.00 | 49.81 | 51.80 | 54.85 | 0.00 | - | 2 | 2 | 42.54% |
| GE261218C00140000 | 2024-04-29 2:05PM EDT | 140.00 | 53.36 | 50.20 | 52.00 | 0.00 | - | 1 | 10 | 41.91% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 47.25 | 51.00 | 0.00 | - | 4 | 3 | 43.20% |
| GE261218C00150000 | 2024-04-25 10:11AM EDT | 150.00 | 44.50 | 44.65 | 46.40 | 0.00 | - | 1 | 6 | 40.53% |
| GE261218C00155000 | 2024-04-30 11:57AM EDT | 155.00 | 43.65 | 42.10 | 43.85 | -2.11 | -4.61% | 2 | 37 | 39.99% |
| GE261218C00160000 | 2024-04-23 3:18PM EDT | 160.00 | 40.51 | 39.60 | 41.40 | 0.00 | - | 4 | 17 | 39.48% |
| GE261218C00165000 | 2024-04-29 2:17PM EDT | 165.00 | 40.75 | 37.25 | 39.00 | +0.25 | +0.62% | 1 | 8 | 38.94% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 170.00 | 37.80 | 34.95 | 36.70 | 0.00 | - | 20 | 45 | 38.43% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 175.00 | 32.90 | 32.80 | 34.40 | 0.00 | - | 6 | 4 | 37.84% |
| GE261218C00180000 | 2024-04-23 2:53PM EDT | 180.00 | 30.62 | 31.00 | 32.35 | 0.00 | - | - | 10 | 37.43% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 23.10 | 27.85 | 30.50 | 0.00 | - | 2 | 12 | 37.13% |
| GE261218C00190000 | 2024-04-19 2:21PM EDT | 190.00 | 20.60 | 27.05 | 28.40 | 0.00 | - | 5 | 5 | 36.52% |
| GE261218C00200000 | 2024-04-25 1:24PM EDT | 200.00 | 23.50 | 23.70 | 25.20 | 0.00 | - | 1 | 8 | 36.05% |
| GE261218C00210000 | 2024-04-17 10:49AM EDT | 210.00 | 19.30 | 19.00 | 23.50 | 0.00 | - | - | 1 | 36.76% |
| GE261218C00220000 | 2024-04-08 10:05AM EDT | 220.00 | 15.50 | 16.00 | 19.30 | 0.00 | - | - | 1 | 34.79% |
| GE261218C00230000 | 2024-04-26 9:32AM EDT | 230.00 | 16.35 | 15.55 | 16.90 | 0.00 | - | 6 | 18 | 34.32% |
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 | 2024-04-26 1:11PM EDT | 75.00 | 2.12 | 1.20 | 2.80 | 0.00 | - | 30 | 40 | 36.16% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 2.28 | 5.95 | 0.00 | - | 1 | 2 | 39.33% |
| GE261218P00090000 | 2024-04-17 10:54AM EDT | 90.00 | 4.50 | 3.75 | 4.35 | 0.00 | - | - | 1 | 32.93% |
| GE261218P00095000 | 2024-04-24 10:19AM EDT | 95.00 | 5.05 | 4.35 | 5.00 | 0.00 | - | 1 | 3 | 31.99% |
| GE261218P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 5.56 | 5.25 | 5.85 | 0.00 | - | 3 | 5 | 31.33% |
| GE261218P00115000 | 2024-04-23 10:20AM EDT | 115.00 | 9.00 | 7.95 | 8.75 | 0.00 | - | 2 | 3 | 29.15% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 120.00 | 9.32 | 7.00 | 10.75 | -0.55 | -5.57% | 1 | 1 | 29.64% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.20 | 11.25 | 0.00 | - | - | 1 | 27.90% |
| GE261218P00135000 | 2024-04-24 9:56AM EDT | 135.00 | 14.62 | 13.10 | 15.45 | 0.00 | - | - | 1 | 28.15% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 16.50 | 17.40 | 0.00 | - | - | 1 | 25.28% |
| GE261218P00155000 | 2024-04-24 11:14AM EDT | 155.00 | 22.28 | 20.30 | 22.65 | 0.00 | - | 2 | 31 | 25.45% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 160.00 | 23.00 | 22.40 | 23.50 | 0.00 | - | 10 | 5 | 23.57% |
| GE261218P00165000 | 2024-04-30 12:42PM EDT | 165.00 | 24.89 | 24.65 | 25.90 | +0.89 | +3.71% | 1 | 7 | 23.09% |
| GE261218P00170000 | 2024-04-29 12:41PM EDT | 170.00 | 26.50 | 27.10 | 28.20 | 0.00 | - | 2 | 3 | 22.37% |
© 2024 Yahoo. Todos os direitos reservados.