General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230210C00055000 | 2023-01-18 1:01PM EST | 55.00 | 25.13 | 26.60 | 27.25 | 0.00 | - | 2 | 1 | 169.92% |
| GE230210C00058000 | 2023-01-05 12:59PM EST | 58.00 | 13.65 | 23.80 | 24.20 | 0.00 | - | - | 1 | 109.38% |
| GE230210C00059000 | 2023-01-13 2:39PM EST | 59.00 | 21.45 | 22.85 | 23.25 | 0.00 | - | 6 | 6 | 117.19% |
| GE230210C00061000 | 2023-02-03 3:19PM EST | 61.00 | 21.30 | 20.80 | 21.20 | +4.70 | +28.31% | 1 | 1 | 95.31% |
| GE230210C00065000 | 2023-01-13 10:53AM EST | 65.00 | 15.80 | 16.85 | 17.20 | 0.00 | - | - | 8 | 82.42% |
| GE230210C00070000 | 2023-01-25 1:08PM EST | 70.00 | 10.83 | 11.80 | 12.20 | 0.00 | - | 1 | 1 | 54.69% |
| GE230210C00071000 | 2023-02-02 9:46AM EST | 71.00 | 11.25 | 10.85 | 11.25 | 0.00 | - | 1 | 2 | 58.01% |
| GE230210C00071500 | 2023-01-25 3:07PM EST | 71.50 | 9.65 | 10.40 | 10.70 | 0.00 | - | - | 10 | 55.66% |
| GE230210C00072000 | 2023-02-03 11:26AM EST | 72.00 | 10.95 | 9.90 | 10.15 | +4.08 | +59.39% | 31 | 17 | 50.20% |
| GE230210C00072500 | 2023-01-26 3:37PM EST | 72.50 | 8.80 | 9.30 | 9.70 | 0.00 | - | - | 3 | 62.79% |
| GE230210C00073000 | 2023-01-25 2:23PM EST | 73.00 | 8.50 | 8.85 | 9.25 | 0.00 | - | 4 | 29 | 62.99% |
| GE230210C00073500 | 2023-01-25 10:52AM EST | 73.50 | 7.05 | 8.40 | 8.75 | 0.00 | - | - | 2 | 60.16% |
| GE230210C00074000 | 2023-02-02 10:35AM EST | 74.00 | 9.10 | 7.85 | 8.25 | 0.00 | - | 7 | 25 | 57.32% |
| GE230210C00074500 | 2023-02-03 11:33AM EST | 74.50 | 8.57 | 7.40 | 7.75 | +1.73 | +25.29% | 1 | 32 | 54.49% |
| GE230210C00075000 | 2023-02-03 3:57PM EST | 75.00 | 7.02 | 6.90 | 7.15 | -1.88 | -21.12% | 27 | 579 | 46.29% |
| GE230210C00076000 | 2023-02-03 1:10PM EST | 76.00 | 6.33 | 5.95 | 6.25 | -1.29 | -16.93% | 2 | 26 | 46.00% |
| GE230210C00077000 | 2023-02-03 11:34AM EST | 77.00 | 6.14 | 5.00 | 5.25 | -0.16 | -2.54% | 10 | 143 | 40.14% |
| GE230210C00078000 | 2023-02-03 2:30PM EST | 78.00 | 4.35 | 4.15 | 4.30 | -1.20 | -21.62% | 10 | 101 | 36.13% |
| GE230210C00079000 | 2023-02-03 3:48PM EST | 79.00 | 3.35 | 3.25 | 3.40 | -1.22 | -26.70% | 12 | 480 | 33.06% |
| GE230210C00080000 | 2023-02-03 3:48PM EST | 80.00 | 2.55 | 2.47 | 2.59 | -1.19 | -31.82% | 11 | 119 | 31.20% |
| GE230210C00081000 | 2023-02-03 3:37PM EST | 81.00 | 1.84 | 1.76 | 1.84 | -1.35 | -42.32% | 34 | 142 | 28.96% |
| GE230210C00082000 | 2023-02-03 3:50PM EST | 82.00 | 1.22 | 1.16 | 1.23 | -0.87 | -41.63% | 112 | 298 | 27.59% |
| GE230210C00083000 | 2023-02-03 3:49PM EST | 83.00 | 0.74 | 0.73 | 0.77 | -1.06 | -58.89% | 606 | 334 | 26.76% |
| GE230210C00084000 | 2023-02-03 3:41PM EST | 84.00 | 0.44 | 0.41 | 0.45 | -0.59 | -57.28% | 412 | 972 | 26.27% |
| GE230210C00085000 | 2023-02-03 3:57PM EST | 85.00 | 0.24 | 0.19 | 0.24 | -0.58 | -70.73% | 120 | 260 | 25.83% |
| GE230210C00086000 | 2023-02-03 3:27PM EST | 86.00 | 0.15 | 0.10 | 0.14 | -0.23 | -60.53% | 49 | 64 | 26.66% |
| GE230210C00087000 | 2023-02-03 12:37PM EST | 87.00 | 0.12 | 0.04 | 0.11 | -0.06 | -33.33% | 57 | 83 | 29.49% |
| GE230210C00088000 | 2023-02-02 2:24PM EST | 88.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 42 | 21 | 38.38% |
| GE230210C00089000 | 2023-02-03 2:44PM EST | 89.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 8 | 31.25% |
| GE230210C00090000 | 2023-02-02 3:10PM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 35.94% |
| GE230210C00091000 | 2023-01-31 11:06AM EST | 91.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 9 | 9 | 52.44% |
| GE230210C00092000 | 2023-01-03 11:08AM EST | 92.00 | 1.40 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 37.50% |
| GE230210C00093000 | 2023-02-01 10:25AM EST | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 17 | 40.23% |
| GE230210C00095000 | 2023-01-30 9:30AM EST | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 789 | 42.19% |
Opções de vendapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230210P00055000 | 2023-01-05 12:59PM EST | 55.00 | 0.53 | 0.00 | 0.54 | 0.00 | - | - | 2 | 167.58% |
| GE230210P00057000 | 2023-01-24 9:44AM EST | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 3 | 104.69% |
| GE230210P00058000 | 2023-01-30 1:40PM EST | 58.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 148.44% |
| GE230210P00063000 | 2023-01-25 3:57PM EST | 63.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 71.88% |
| GE230210P00064000 | 2023-01-30 3:53PM EST | 64.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 11 | 78.13% |
| GE230210P00065000 | 2023-01-30 3:53PM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 71.88% |
| GE230210P00066000 | 2023-01-30 3:53PM EST | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 56.25% |
| GE230210P00067000 | 2023-01-30 3:53PM EST | 67.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 63.67% |
| GE230210P00068000 | 2023-02-03 3:52PM EST | 68.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 4 | 59.38% |
| GE230210P00069000 | 2023-02-01 9:34AM EST | 69.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 55.47% |
| GE230210P00070000 | 2023-02-01 9:56AM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 52.73% |
| GE230210P00071000 | 2023-01-31 2:06PM EST | 71.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 46.09% |
| GE230210P00071500 | 2023-02-02 10:07AM EST | 71.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 43.75% |
| GE230210P00072000 | 2023-02-03 12:55PM EST | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 155 | 42.19% |
| GE230210P00072500 | 2023-02-02 9:47AM EST | 72.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 14 | 39.84% |
| GE230210P00073000 | 2023-02-02 2:23PM EST | 73.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 257 | 40.23% |
| GE230210P00073500 | 2023-02-02 2:23PM EST | 73.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 9 | 38.28% |
| GE230210P00074000 | 2023-01-31 3:07PM EST | 74.00 | 0.20 | 0.02 | 0.04 | 0.00 | - | 9 | 75 | 37.89% |
| GE230210P00074500 | 2023-02-03 3:09PM EST | 74.50 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 2 | 10 | 35.74% |
| GE230210P00075000 | 2023-02-03 1:05PM EST | 75.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 15 | 502 | 34.96% |
| GE230210P00076000 | 2023-02-02 2:12PM EST | 76.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 12 | 129 | 33.59% |
| GE230210P00077000 | 2023-02-03 2:08PM EST | 77.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 30 | 460 | 33.40% |
| GE230210P00078000 | 2023-02-03 3:38PM EST | 78.00 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 31 | 696 | 30.96% |
| GE230210P00079000 | 2023-02-03 3:56PM EST | 79.00 | 0.31 | 0.30 | 0.34 | +0.12 | +63.16% | 191 | 450 | 29.83% |
| GE230210P00080000 | 2023-02-03 3:57PM EST | 80.00 | 0.49 | 0.49 | 0.51 | +0.16 | +48.48% | 402 | 692 | 28.03% |
| GE230210P00081000 | 2023-02-03 3:59PM EST | 81.00 | 0.79 | 0.76 | 0.80 | +0.21 | +36.21% | 157 | 275 | 27.10% |
| GE230210P00082000 | 2023-02-03 3:56PM EST | 82.00 | 1.17 | 1.15 | 1.21 | +0.49 | +72.06% | 139 | 137 | 26.27% |
| GE230210P00083000 | 2023-02-03 3:06PM EST | 83.00 | 1.75 | 1.68 | 1.76 | +0.73 | +71.57% | 138 | 950 | 25.64% |
| GE230210P00084000 | 2023-02-03 3:40PM EST | 84.00 | 2.38 | 2.31 | 2.49 | +0.59 | +32.96% | 25 | 71 | 26.27% |
| GE230210P00085000 | 2023-02-03 1:51PM EST | 85.00 | 3.10 | 3.15 | 3.35 | +1.06 | +51.96% | 42 | 44 | 28.27% |
| GE230210P00086000 | 2023-02-03 1:58PM EST | 86.00 | 4.05 | 4.00 | 4.25 | +0.85 | +26.56% | 3 | 6 | 29.88% |
| GE230210P00088000 | 2023-02-02 11:39AM EST | 88.00 | 5.35 | 5.90 | 6.20 | 0.00 | - | 1 | 7 | 36.82% |
| GE230210P00090000 | 2023-02-03 11:26AM EST | 90.00 | 7.10 | 7.85 | 8.25 | -3.60 | -33.64% | 11 | 0 | 48.24% |
| GE230210P00092000 | 2023-01-30 3:49PM EST | 92.00 | 11.00 | 9.85 | 10.25 | 0.00 | - | 1 | 0 | 56.54% |
| GE230210P00095000 | 2023-01-17 3:54PM EST | 95.00 | 14.60 | 12.70 | 13.25 | 0.00 | - | 40 | 20 | 68.16% |
© 2023 Yahoo. Todos os direitos reservados.
