Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
81,96-1,98 (-2,36%)
No fechamento: 04:00PM EST
81,85 -0,11 (-0,13%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230210C000550002023-01-18 1:01PM EST55.0025.1326.6027.250.00-21169.92%
GE230210C000580002023-01-05 12:59PM EST58.0013.6523.8024.200.00--1109.38%
GE230210C000590002023-01-13 2:39PM EST59.0021.4522.8523.250.00-66117.19%
GE230210C000610002023-02-03 3:19PM EST61.0021.3020.8021.20+4.70+28.31%1195.31%
GE230210C000650002023-01-13 10:53AM EST65.0015.8016.8517.200.00--882.42%
GE230210C000700002023-01-25 1:08PM EST70.0010.8311.8012.200.00-1154.69%
GE230210C000710002023-02-02 9:46AM EST71.0011.2510.8511.250.00-1258.01%
GE230210C000715002023-01-25 3:07PM EST71.509.6510.4010.700.00--1055.66%
GE230210C000720002023-02-03 11:26AM EST72.0010.959.9010.15+4.08+59.39%311750.20%
GE230210C000725002023-01-26 3:37PM EST72.508.809.309.700.00--362.79%
GE230210C000730002023-01-25 2:23PM EST73.008.508.859.250.00-42962.99%
GE230210C000735002023-01-25 10:52AM EST73.507.058.408.750.00--260.16%
GE230210C000740002023-02-02 10:35AM EST74.009.107.858.250.00-72557.32%
GE230210C000745002023-02-03 11:33AM EST74.508.577.407.75+1.73+25.29%13254.49%
GE230210C000750002023-02-03 3:57PM EST75.007.026.907.15-1.88-21.12%2757946.29%
GE230210C000760002023-02-03 1:10PM EST76.006.335.956.25-1.29-16.93%22646.00%
GE230210C000770002023-02-03 11:34AM EST77.006.145.005.25-0.16-2.54%1014340.14%
GE230210C000780002023-02-03 2:30PM EST78.004.354.154.30-1.20-21.62%1010136.13%
GE230210C000790002023-02-03 3:48PM EST79.003.353.253.40-1.22-26.70%1248033.06%
GE230210C000800002023-02-03 3:48PM EST80.002.552.472.59-1.19-31.82%1111931.20%
GE230210C000810002023-02-03 3:37PM EST81.001.841.761.84-1.35-42.32%3414228.96%
GE230210C000820002023-02-03 3:50PM EST82.001.221.161.23-0.87-41.63%11229827.59%
GE230210C000830002023-02-03 3:49PM EST83.000.740.730.77-1.06-58.89%60633426.76%
GE230210C000840002023-02-03 3:41PM EST84.000.440.410.45-0.59-57.28%41297226.27%
GE230210C000850002023-02-03 3:57PM EST85.000.240.190.24-0.58-70.73%12026025.83%
GE230210C000860002023-02-03 3:27PM EST86.000.150.100.14-0.23-60.53%496426.66%
GE230210C000870002023-02-03 12:37PM EST87.000.120.040.11-0.06-33.33%578329.49%
GE230210C000880002023-02-02 2:24PM EST88.000.140.010.190.00-422138.38%
GE230210C000890002023-02-03 2:44PM EST89.000.030.010.040.00-7831.25%
GE230210C000900002023-02-02 3:10PM EST90.000.030.000.050.00-74335.94%
GE230210C000910002023-01-31 11:06AM EST91.000.020.000.210.00-9952.44%
GE230210C000920002023-01-03 11:08AM EST92.001.400.000.020.00-10037.50%
GE230210C000930002023-02-01 10:25AM EST93.000.010.000.020.00-161740.23%
GE230210C000950002023-01-30 9:30AM EST95.000.030.000.010.00-278942.19%
Opções de vendapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230210P000550002023-01-05 12:59PM EST55.000.530.000.540.00--2167.58%
GE230210P000570002023-01-24 9:44AM EST57.000.010.000.040.00--3104.69%
GE230210P000580002023-01-30 1:40PM EST58.000.010.000.540.00-22148.44%
GE230210P000630002023-01-25 3:57PM EST63.000.050.000.020.00--171.88%
GE230210P000640002023-01-30 3:53PM EST64.000.010.010.050.00-11178.13%
GE230210P000650002023-01-30 3:53PM EST65.000.030.000.050.00-61071.88%
GE230210P000660002023-01-30 3:53PM EST66.000.020.000.010.00-133356.25%
GE230210P000670002023-01-30 3:53PM EST67.000.020.000.050.00-23763.67%
GE230210P000680002023-02-03 3:52PM EST68.000.020.000.05-0.04-66.67%1459.38%
GE230210P000690002023-02-01 9:34AM EST69.000.030.000.050.00-14855.47%
GE230210P000700002023-02-01 9:56AM EST70.000.020.000.030.00-13152.73%
GE230210P000710002023-01-31 2:06PM EST71.000.050.000.020.00-32446.09%
GE230210P000715002023-02-02 10:07AM EST71.500.020.000.020.00-11243.75%
GE230210P000720002023-02-03 12:55PM EST72.000.010.000.02-0.01-50.00%815542.19%
GE230210P000725002023-02-02 9:47AM EST72.500.030.010.020.00-11439.84%
GE230210P000730002023-02-02 2:23PM EST73.000.030.010.030.00-1525740.23%
GE230210P000735002023-02-02 2:23PM EST73.500.030.020.030.00-15938.28%
GE230210P000740002023-01-31 3:07PM EST74.000.200.020.040.00-97537.89%
GE230210P000745002023-02-03 3:09PM EST74.500.030.030.04-0.13-81.25%21035.74%
GE230210P000750002023-02-03 1:05PM EST75.000.050.040.050.00-1550234.96%
GE230210P000760002023-02-02 2:12PM EST76.000.060.070.080.00-1212933.59%
GE230210P000770002023-02-03 2:08PM EST77.000.130.100.15+0.03+30.00%3046033.40%
GE230210P000780002023-02-03 3:38PM EST78.000.180.180.21+0.01+5.88%3169630.96%
GE230210P000790002023-02-03 3:56PM EST79.000.310.300.34+0.12+63.16%19145029.83%
GE230210P000800002023-02-03 3:57PM EST80.000.490.490.51+0.16+48.48%40269228.03%
GE230210P000810002023-02-03 3:59PM EST81.000.790.760.80+0.21+36.21%15727527.10%
GE230210P000820002023-02-03 3:56PM EST82.001.171.151.21+0.49+72.06%13913726.27%
GE230210P000830002023-02-03 3:06PM EST83.001.751.681.76+0.73+71.57%13895025.64%
GE230210P000840002023-02-03 3:40PM EST84.002.382.312.49+0.59+32.96%257126.27%
GE230210P000850002023-02-03 1:51PM EST85.003.103.153.35+1.06+51.96%424428.27%
GE230210P000860002023-02-03 1:58PM EST86.004.054.004.25+0.85+26.56%3629.88%
GE230210P000880002023-02-02 11:39AM EST88.005.355.906.200.00-1736.82%
GE230210P000900002023-02-03 11:26AM EST90.007.107.858.25-3.60-33.64%11048.24%
GE230210P000920002023-01-30 3:49PM EST92.0011.009.8510.250.00-1056.54%
GE230210P000950002023-01-17 3:54PM EST95.0014.6012.7013.250.00-402068.16%