GE - General Electric Company
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230609C00075000 | 2023-06-02 2:55PM EDT | 75.00 | 31.58 | 30.60 | 31.10 | +5.58 | +21.46% | 2 | 13 | 108.59% |
| GE230609C00085000 | 2023-05-31 3:47PM EDT | 85.00 | 16.52 | 20.60 | 21.10 | 0.00 | - | 10 | 6 | 72.66% |
| GE230609C00088000 | 2023-06-02 12:43PM EDT | 88.00 | 18.20 | 17.70 | 18.10 | +1.10 | +6.43% | 3 | 76 | 69.53% |
| GE230609C00089000 | 2023-06-01 2:58PM EDT | 89.00 | 16.15 | 16.70 | 17.20 | 0.00 | - | 2 | 4 | 70.90% |
| GE230609C00090000 | 2023-06-02 12:22PM EDT | 90.00 | 16.30 | 15.70 | 16.10 | +1.10 | +7.24% | 5 | 52 | 62.31% |
| GE230609C00091000 | 2023-05-31 12:18PM EDT | 91.00 | 9.63 | 14.70 | 15.00 | 0.00 | - | 5 | 102 | 52.54% |
| GE230609C00092000 | 2023-05-16 9:50AM EDT | 92.00 | 10.55 | 13.70 | 14.15 | 0.00 | - | 1 | 17 | 57.42% |
| GE230609C00093000 | 2023-05-31 12:08PM EDT | 93.00 | 7.48 | 12.75 | 13.30 | 0.00 | - | 5 | 9 | 60.64% |
| GE230609C00094000 | 2023-06-02 11:56AM EDT | 94.00 | 12.31 | 11.80 | 12.05 | +5.21 | +73.38% | 80 | 59 | 50.00% |
| GE230609C00095000 | 2023-06-01 3:35PM EDT | 95.00 | 9.77 | 10.75 | 11.30 | 0.00 | - | 3 | 20 | 52.64% |
| GE230609C00096000 | 2023-06-02 2:12PM EDT | 96.00 | 10.32 | 9.80 | 10.05 | +4.37 | +73.45% | 20 | 32 | 49.81% |
| GE230609C00097000 | 2023-06-01 1:13PM EDT | 97.00 | 8.00 | 8.70 | 9.15 | 0.00 | - | 2 | 41 | 49.90% |
| GE230609C00098000 | 2023-05-30 10:33AM EDT | 98.00 | 4.30 | 7.75 | 8.30 | 0.00 | - | 2 | 9 | 50.68% |
| GE230609C00099000 | 2023-06-02 3:53PM EDT | 99.00 | 7.17 | 6.75 | 7.10 | +1.45 | +25.35% | 7 | 37 | 39.31% |
| GE230609C00100000 | 2023-06-02 2:46PM EDT | 100.00 | 6.75 | 5.85 | 6.15 | +1.93 | +40.04% | 110 | 127 | 36.62% |
| GE230609C00101000 | 2023-06-01 1:25PM EDT | 101.00 | 4.25 | 5.00 | 5.25 | 0.00 | - | 66 | 216 | 34.96% |
| GE230609C00102000 | 2023-06-02 3:43PM EDT | 102.00 | 4.57 | 4.05 | 4.35 | +1.12 | +32.46% | 13 | 146 | 32.52% |
| GE230609C00103000 | 2023-06-02 3:24PM EDT | 103.00 | 3.70 | 3.20 | 3.50 | +1.12 | +43.41% | 99 | 151 | 30.47% |
| GE230609C00104000 | 2023-06-02 3:43PM EDT | 104.00 | 2.90 | 2.53 | 2.69 | +0.87 | +42.86% | 74 | 204 | 28.22% |
| GE230609C00105000 | 2023-06-02 3:59PM EDT | 105.00 | 1.92 | 1.85 | 1.94 | +0.50 | +35.21% | 228 | 370 | 25.88% |
| GE230609C00106000 | 2023-06-02 3:42PM EDT | 106.00 | 1.54 | 1.30 | 1.35 | +0.62 | +67.39% | 174 | 200 | 24.76% |
| GE230609C00107000 | 2023-06-02 3:57PM EDT | 107.00 | 0.86 | 0.84 | 0.90 | +0.13 | +17.81% | 253 | 264 | 24.17% |
| GE230609C00108000 | 2023-06-02 3:57PM EDT | 108.00 | 0.55 | 0.52 | 0.57 | +0.13 | +30.95% | 260 | 174 | 23.78% |
| GE230609C00109000 | 2023-06-02 3:48PM EDT | 109.00 | 0.41 | 0.31 | 0.36 | +0.16 | +64.00% | 261 | 21 | 23.98% |
| GE230609C00110000 | 2023-06-02 3:43PM EDT | 110.00 | 0.24 | 0.17 | 0.24 | +0.07 | +41.18% | 117 | 690 | 24.85% |
| GE230609C00111000 | 2023-06-02 3:36PM EDT | 111.00 | 0.18 | 0.09 | 0.15 | +0.05 | +38.46% | 35 | 57 | 25.34% |
| GE230609C00112000 | 2023-06-02 3:38PM EDT | 112.00 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 10 | 13 | 25.68% |
| GE230609C00113000 | 2023-06-02 3:27PM EDT | 113.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 2 | 7 | 25.78% |
| GE230609C00115000 | 2023-06-01 2:52PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 28.91% |
| GE230609C00116000 | 2023-05-30 1:56PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 29.69% |
| GE230609C00117000 | 2023-06-02 1:26PM EDT | 117.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 36.72% |
| GE230609C00120000 | 2023-06-02 1:26PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6 | 41 | 39.06% |
| GE230609C00125000 | 2023-05-22 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 537 | 49.61% |
Opções de vendapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230609P00080000 | 2023-05-31 1:59PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 68.75% |
| GE230609P00085000 | 2023-05-30 1:40PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 137 | 59.38% |
| GE230609P00086000 | 2023-06-01 11:35AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 57.03% |
| GE230609P00087000 | 2023-05-31 11:37AM EDT | 87.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 53.91% |
| GE230609P00088000 | 2023-05-12 10:55AM EDT | 88.00 | 0.44 | 0.00 | 0.02 | 0.00 | - | - | 1 | 51.56% |
| GE230609P00089000 | 2023-06-01 10:01AM EDT | 89.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 307 | 52.34% |
| GE230609P00090000 | 2023-06-02 2:36PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 323 | 49.22% |
| GE230609P00091000 | 2023-05-31 9:59AM EDT | 91.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 48.83% |
| GE230609P00092000 | 2023-06-02 11:32AM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 10 | 19 | 43.36% |
| GE230609P00093000 | 2023-06-02 9:40AM EDT | 93.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 47 | 42.58% |
| GE230609P00094000 | 2023-06-02 11:07AM EDT | 94.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 14 | 73 | 39.45% |
| GE230609P00095000 | 2023-06-02 1:57PM EDT | 95.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 18 | 55 | 38.09% |
| GE230609P00096000 | 2023-06-02 9:33AM EDT | 96.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 56 | 439 | 36.13% |
| GE230609P00097000 | 2023-06-02 3:16PM EDT | 97.00 | 0.04 | 0.04 | 0.06 | -0.11 | -73.33% | 72 | 212 | 33.99% |
| GE230609P00098000 | 2023-06-02 1:30PM EDT | 98.00 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 197 | 206 | 31.45% |
| GE230609P00099000 | 2023-06-02 2:12PM EDT | 99.00 | 0.09 | 0.08 | 0.13 | -0.21 | -70.00% | 21 | 24 | 31.84% |
| GE230609P00100000 | 2023-06-02 3:59PM EDT | 100.00 | 0.13 | 0.13 | 0.15 | -0.24 | -64.86% | 73 | 137 | 29.00% |
| GE230609P00101000 | 2023-06-02 3:54PM EDT | 101.00 | 0.18 | 0.17 | 0.22 | -0.35 | -66.04% | 46 | 184 | 27.78% |
| GE230609P00102000 | 2023-06-02 3:58PM EDT | 102.00 | 0.30 | 0.26 | 0.34 | -0.43 | -58.90% | 83 | 174 | 27.05% |
| GE230609P00103000 | 2023-06-02 3:59PM EDT | 103.00 | 0.45 | 0.42 | 0.48 | -0.51 | -53.12% | 152 | 128 | 25.59% |
| GE230609P00104000 | 2023-06-02 3:43PM EDT | 104.00 | 0.65 | 0.65 | 0.70 | -0.79 | -54.86% | 101 | 229 | 24.56% |
| GE230609P00105000 | 2023-06-02 3:59PM EDT | 105.00 | 1.00 | 0.97 | 1.02 | -0.80 | -44.44% | 223 | 94 | 23.76% |
| GE230609P00106000 | 2023-06-02 3:59PM EDT | 106.00 | 1.40 | 1.40 | 1.46 | -0.81 | -36.65% | 246 | 13 | 23.19% |
| GE230609P00107000 | 2023-06-02 3:14PM EDT | 107.00 | 1.77 | 1.95 | 2.02 | -1.08 | -37.89% | 26 | 5 | 22.71% |
| GE230609P00108000 | 2023-06-02 3:11PM EDT | 108.00 | 2.13 | 2.59 | 2.76 | -4.87 | -69.57% | 3 | 50 | 23.58% |
| GE230609P00109000 | 2023-06-02 1:03PM EDT | 109.00 | 2.88 | 3.35 | 3.65 | -1.59 | -35.57% | 14 | 11 | 26.17% |
| GE230609P00110000 | 2023-06-02 3:51PM EDT | 110.00 | 4.20 | 4.20 | 4.45 | -0.90 | -17.65% | 6 | 1 | 25.20% |
| GE230609P00114000 | 2023-05-23 9:31AM EDT | 114.00 | 10.00 | 7.90 | 8.40 | 0.00 | - | 1 | 0 | 37.89% |
| GE230609P00115000 | 2023-05-18 12:31PM EDT | 115.00 | 12.10 | 9.00 | 9.45 | 0.00 | - | 2 | 0 | 43.41% |
| GE230609P00116000 | 2023-05-23 3:37PM EDT | 116.00 | 14.05 | 9.95 | 10.40 | 0.00 | - | 3 | 0 | 44.34% |
© 2023 Yahoo. Todos os direitos reservados.