Mercado abrirá em 1 h 44 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
149,07+0,45 (+0,30%)
No fechamento: 04:00PM EST
149,61 +0,54 (+0,36%)
Pré-Abertura: 06:15AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240223C000900002024-02-07 3:40PM EST90.0048.550.000.000.00-100.00%
GE240223C001000002024-02-16 12:14PM EST100.0049.770.000.000.00-200.00%
GE240223C001050002024-01-10 1:42PM EST105.0025.3733.3035.850.00--10.00%
GE240223C001100002024-02-21 3:07PM EST110.0038.190.000.000.00-11000.00%
GE240223C001110002024-02-06 9:30AM EST111.0026.800.000.000.00--00.00%
GE240223C001130002024-02-08 3:55PM EST113.0026.080.000.000.00--00.00%
GE240223C001150002024-02-21 3:21PM EST115.0033.150.000.000.00-3000.00%
GE240223C001160002024-01-19 10:08AM EST116.0013.2631.5035.100.00-17183.98%
GE240223C001170002024-02-15 2:59PM EST117.0031.670.000.000.00-100.00%
GE240223C001180002024-02-09 3:10PM EST118.0021.260.000.000.00--00.00%
GE240223C001200002024-02-20 9:51AM EST120.0029.240.000.000.00-100.00%
GE240223C001210002024-02-21 9:44AM EST121.0027.600.000.000.00-400.00%
GE240223C001220002024-02-08 3:02PM EST122.0017.740.000.000.00-100.00%
GE240223C001230002024-02-16 3:50PM EST123.0026.050.000.000.00-100.00%
GE240223C001240002024-02-21 9:49AM EST124.0024.470.000.000.00-500.00%
GE240223C001250002024-02-20 11:32AM EST125.0024.200.000.000.00-100.00%
GE240223C001260002024-02-21 10:02AM EST126.0023.240.000.000.00-100.00%
GE240223C001270002024-02-21 11:50AM EST127.0021.450.000.000.00-100.00%
GE240223C001280002024-02-21 9:44AM EST128.0020.470.000.000.00-400.00%
GE240223C001290002024-02-21 3:31PM EST129.0019.400.000.000.00-1100.00%
GE240223C001300002024-02-20 3:45PM EST130.0018.100.000.000.00-100.00%
GE240223C001310002024-02-21 1:51PM EST131.0017.370.000.000.00-100.00%
GE240223C001320002024-02-20 10:12AM EST132.0017.730.000.000.00-100.00%
GE240223C001330002024-02-16 3:13PM EST133.0015.500.000.000.00-200.00%
GE240223C001340002024-02-20 1:13PM EST134.0015.000.000.000.00-400.00%
GE240223C001350002024-02-21 1:43PM EST135.0013.260.000.000.00-200.00%
GE240223C001360002024-02-20 1:13PM EST136.0013.000.000.000.00-400.00%
GE240223C001370002024-02-21 2:45PM EST137.0011.350.000.000.00-1000.00%
GE240223C001380002024-02-20 10:08AM EST138.0011.410.000.000.00-500.00%
GE240223C001390002024-02-20 10:14AM EST139.0011.270.000.000.00-400.00%
GE240223C001400002024-02-21 3:51PM EST140.008.580.000.000.00-3900.00%
GE240223C001410002024-02-21 3:12PM EST141.007.150.000.000.00-200.00%
GE240223C001420002024-02-21 3:01PM EST142.006.500.000.000.00-700.00%
GE240223C001430002024-02-21 2:08PM EST143.005.540.000.000.00-200.00%
GE240223C001440002024-02-21 3:21PM EST144.004.000.000.000.00-900.00%
GE240223C001450002024-02-21 3:55PM EST145.004.000.000.000.00-10900.00%
GE240223C001460002024-02-21 3:59PM EST146.003.400.000.000.00-1100.00%
GE240223C001470002024-02-21 3:59PM EST147.002.560.000.000.00-500.00%
GE240223C001480002024-02-21 3:55PM EST148.001.600.000.000.00-12800.00%
GE240223C001490002024-02-21 3:32PM EST149.000.850.000.000.00-15100.00%
GE240223C001500002024-02-21 3:59PM EST150.000.690.000.000.00-28203.13%
GE240223C001525002024-02-21 3:58PM EST152.500.200.000.000.00-30406.25%
GE240223C001550002024-02-21 3:54PM EST155.000.040.000.000.00-178012.50%
GE240223C001575002024-02-21 3:20PM EST157.500.010.000.000.00-250012.50%
GE240223C001600002024-02-21 2:26PM EST160.000.030.000.000.00-2025.00%
GE240223C001625002024-02-20 2:14PM EST162.500.010.000.000.00-2025.00%
GE240223C001750002024-02-16 12:35PM EST175.000.020.000.000.00-1050.00%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240223P000700002024-02-16 2:34PM EST70.000.050.000.000.00-1050.00%
GE240223P000850002024-01-23 2:32PM EST85.000.020.000.000.00-1050.00%
GE240223P000900002024-01-22 10:13AM EST90.000.020.000.220.00--5303.13%
GE240223P000950002024-01-23 9:41AM EST95.000.110.000.000.00-1050.00%
GE240223P001000002024-02-14 3:35PM EST100.000.010.000.000.00-20050.00%
GE240223P001050002024-02-01 9:54AM EST105.000.020.000.000.00-5050.00%
GE240223P001100002024-02-01 2:18PM EST110.000.050.000.000.00-15050.00%
GE240223P001110002024-01-16 2:11PM EST111.000.510.000.420.00-240208.01%
GE240223P001120002024-01-04 12:44PM EST112.001.020.000.380.00--1199.22%
GE240223P001140002024-01-26 3:51PM EST114.000.140.000.000.00-1050.00%
GE240223P001150002024-02-14 10:37AM EST115.000.020.000.000.00-21050.00%
GE240223P001160002024-02-09 9:51AM EST116.000.050.000.000.00-1050.00%
GE240223P001170002024-02-12 11:23AM EST117.000.140.000.000.00-1050.00%
GE240223P001180002024-02-05 9:57AM EST118.000.140.000.000.00-3050.00%
GE240223P001190002024-02-20 9:58AM EST119.000.110.000.000.00-1050.00%
GE240223P001200002024-02-20 12:26PM EST120.000.010.000.000.00-10050.00%
GE240223P001210002024-02-12 11:20AM EST121.000.040.000.000.00-1050.00%
GE240223P001220002024-02-12 11:20AM EST122.000.120.000.000.00-2050.00%
GE240223P001230002024-02-20 9:58AM EST123.000.120.000.000.00-1050.00%
GE240223P001240002024-02-12 3:55PM EST124.000.030.000.000.00-5050.00%
GE240223P001250002024-02-21 3:23PM EST125.000.110.000.000.00-1050.00%
GE240223P001260002024-02-20 11:07AM EST126.000.010.000.000.00-114050.00%
GE240223P001270002024-02-20 12:26PM EST127.000.040.000.000.00-20050.00%
GE240223P001280002024-02-21 9:56AM EST128.000.010.000.000.00-300050.00%
GE240223P001290002024-02-21 11:07AM EST129.000.010.000.000.00-300050.00%
GE240223P001300002024-02-21 3:23PM EST130.000.120.000.000.00-1050.00%
GE240223P001310002024-02-21 1:01PM EST131.000.010.000.000.00-16050.00%
GE240223P001320002024-02-20 1:50PM EST132.000.030.000.000.00-1050.00%
GE240223P001330002024-02-20 12:39PM EST133.000.030.000.000.00-10025.00%
GE240223P001340002024-02-20 3:59PM EST134.000.040.000.000.00-20025.00%
GE240223P001350002024-02-20 3:49PM EST135.000.010.000.000.00-6025.00%
GE240223P001360002024-02-16 1:49PM EST136.000.040.000.000.00-10025.00%
GE240223P001370002024-02-21 1:02PM EST137.000.030.000.000.00-1025.00%
GE240223P001380002024-02-21 9:30AM EST138.000.050.000.000.00-2025.00%
GE240223P001390002024-02-20 9:58AM EST139.000.120.000.000.00-2025.00%
GE240223P001400002024-02-21 2:25PM EST140.000.060.000.000.00-14025.00%
GE240223P001410002024-02-21 9:59AM EST141.000.060.000.000.00-2025.00%
GE240223P001420002024-02-21 3:54PM EST142.000.060.000.000.00-72012.50%
GE240223P001430002024-02-21 2:03PM EST143.000.100.000.000.00-152012.50%
GE240223P001440002024-02-21 3:55PM EST144.000.140.000.000.00-8012.50%
GE240223P001450002024-02-21 3:54PM EST145.000.190.000.000.00-103012.50%
GE240223P001460002024-02-21 3:59PM EST146.000.250.000.000.00-1,03506.25%
GE240223P001470002024-02-21 3:54PM EST147.000.510.000.000.00-15606.25%
GE240223P001480002024-02-21 3:59PM EST148.000.660.000.000.00-17103.13%
GE240223P001490002024-02-21 3:53PM EST149.001.280.000.000.00-14600.39%
GE240223P001500002024-02-21 3:49PM EST150.002.140.000.000.00-5800.00%
GE240223P001525002024-02-21 12:22PM EST152.504.100.000.000.00-700.00%
GE240223P001550002024-02-21 3:20PM EST155.007.200.000.000.00-100.00%