Mercado abrirá em 5 h 50 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
160,81-0,19 (-0,12%)
No fechamento: 04:00PM EDT
160,55 -0,26 (-0,16%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE261218C000750002024-05-20 10:58AM EDT75.0093.000.000.000.00-400.00%
GE261218C001000002024-05-22 2:22PM EDT100.0074.690.000.000.00-100.00%
GE261218C001200002024-04-17 12:42PM EDT120.0056.8058.5062.500.00--144.28%
GE261218C001250002024-05-10 10:46AM EDT125.0063.000.000.000.00-200.00%
GE261218C001300002024-04-29 12:00PM EDT130.0059.500.000.000.00-100.00%
GE261218C001350002024-05-15 3:13PM EDT135.0053.600.000.000.00-100.00%
GE261218C001400002024-05-17 11:51AM EDT140.0048.330.000.000.00-100.00%
GE261218C001450002024-04-19 2:24PM EDT145.0038.600.000.000.00-430.00%
GE261218C001500002024-05-09 9:43AM EDT150.0050.350.000.000.00-100.00%
GE261218C001550002024-05-21 3:07PM EDT155.0041.430.000.000.00-100.00%
GE261218C001600002024-05-17 3:00PM EDT160.0038.350.000.000.00-200.00%
GE261218C001650002024-05-10 12:27PM EDT165.0038.500.000.000.00-500.39%
GE261218C001700002024-04-29 9:50AM EDT170.0037.800.000.000.00-2000.78%
GE261218C001750002024-05-17 10:18AM EDT175.0032.500.000.000.00-301.56%
GE261218C001800002024-05-22 10:18AM EDT180.0029.200.000.000.00-101.56%
GE261218C001850002024-05-22 12:11PM EDT185.0028.350.000.000.00-101.56%
GE261218C001900002024-05-17 10:55AM EDT190.0026.470.000.000.00-201.56%
GE261218C001950002024-05-08 1:46PM EDT195.0029.600.000.000.00--03.13%
GE261218C002000002024-05-10 3:38PM EDT200.0024.750.000.000.00-103.13%
GE261218C002100002024-05-06 3:50PM EDT210.0023.750.000.000.00-103.13%
GE261218C002200002024-05-20 11:22AM EDT220.0017.350.000.000.00-103.13%
GE261218C002300002024-05-13 12:04PM EDT230.0015.600.000.000.00-106.25%
GE261218C002400002024-05-02 2:18PM EDT240.0013.300.000.000.00--06.25%
GE261218C002500002024-05-09 11:20AM EDT250.0014.700.000.000.00-106.25%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE261218P000750002024-04-26 1:11PM EDT75.002.120.000.000.00-30012.50%
GE261218P000800002024-05-17 3:35PM EDT80.002.800.000.000.00-106.25%
GE261218P000850002024-04-23 11:46AM EDT85.003.600.000.000.00-106.25%
GE261218P000900002024-05-17 10:25AM EDT90.004.150.000.000.00-106.25%
GE261218P000950002024-05-21 9:49AM EDT95.005.050.000.000.00-106.25%
GE261218P001000002024-05-01 10:55AM EDT100.005.600.000.000.00-106.25%
GE261218P001050002024-05-09 3:13PM EDT105.006.000.000.000.00-106.25%
GE261218P001100002024-05-15 9:31AM EDT110.007.650.000.000.00--06.25%
GE261218P001150002024-05-13 10:56AM EDT115.008.750.000.000.00-103.13%
GE261218P001200002024-04-30 11:29AM EDT120.009.320.000.000.00-103.13%
GE261218P001250002024-04-16 10:29AM EDT125.0011.8310.8011.800.00--128.68%
GE261218P001300002024-05-09 10:19AM EDT130.0011.300.000.000.00-103.13%
GE261218P001350002024-05-08 1:05PM EDT135.0012.350.000.000.00-203.13%
GE261218P001400002024-04-29 3:07PM EDT140.0014.800.000.000.00--01.56%
GE261218P001450002024-04-09 10:22AM EDT145.0018.7915.4516.750.00--124.54%
GE261218P001550002024-05-17 12:40PM EDT155.0021.890.000.000.00-800.78%
GE261218P001600002024-05-14 10:37AM EDT160.0023.500.000.000.00-200.10%
GE261218P001650002024-05-07 1:36PM EDT165.0022.250.000.000.00-700.00%
GE261218P001700002024-05-08 12:41PM EDT170.0025.000.000.000.00-400.00%