Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.071,78 +607,79 (+1,08%) PETROLEO CRU
83,76 +0,95 (+1,15%) OURO
2.344,20 +5,80 (+0,25%) Bitcoin USD
64.794,40 +765,14 (+1,19%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00075000 | 2024-04-15 9:48AM EDT | 75.00 | 82.35 | 85.60 | 87.15 | 0.00 | - | 1 | 1 | 441.41% |
| GE240426C00085000 | 2024-04-17 10:04AM EDT | 85.00 | 72.70 | 75.60 | 77.30 | 0.00 | - | 5 | 1 | 400.78% |
| GE240426C00095000 | 2024-03-20 12:25PM EDT | 95.00 | 79.40 | 50.20 | 54.60 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00100000 | 2024-03-27 3:24PM EDT | 100.00 | 78.89 | 45.60 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240426C00105000 | 2024-03-20 12:25PM EDT | 105.00 | 69.62 | 40.60 | 45.00 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00120000 | 2024-03-11 3:24PM EDT | 120.00 | 46.92 | 25.70 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240426C00125000 | 2024-04-24 9:59AM EDT | 125.00 | 30.45 | 35.70 | 36.70 | 0.00 | - | 1 | 6 | 207.42% |
| GE240426C00130000 | 2024-04-23 10:38AM EDT | 130.00 | 28.65 | 30.85 | 32.50 | 0.00 | - | 1 | 2 | 178.71% |
| GE240426C00131000 | 2024-04-19 10:00AM EDT | 131.00 | 21.97 | 29.75 | 30.50 | 0.00 | - | 1 | 0 | 156.05% |
| GE240426C00132000 | 2024-04-25 3:47PM EDT | 132.00 | 28.91 | 28.40 | 29.55 | +4.31 | +17.52% | 56 | 59 | 156.64% |
| GE240426C00135000 | 2024-04-25 1:58PM EDT | 135.00 | 25.50 | 25.85 | 26.50 | +3.95 | +18.33% | 2 | 6 | 136.91% |
| GE240426C00139000 | 2024-04-23 9:33AM EDT | 139.00 | 17.22 | 21.15 | 23.55 | 0.00 | - | 1 | 6 | 99.61% |
| GE240426C00140000 | 2024-04-24 10:55AM EDT | 140.00 | 17.75 | 20.45 | 21.70 | 0.00 | - | 2 | 39 | 129.10% |
| GE240426C00141000 | 2024-04-24 10:13AM EDT | 141.00 | 15.47 | 20.05 | 21.30 | 0.00 | - | 12 | 19 | 122.27% |
| GE240426C00142000 | 2024-04-24 10:50AM EDT | 142.00 | 16.10 | 19.05 | 20.05 | 0.00 | - | 17 | 10 | 108.20% |
| GE240426C00143000 | 2024-04-23 10:39AM EDT | 143.00 | 16.02 | 18.05 | 18.45 | 0.00 | - | 3 | 7 | 94.92% |
| GE240426C00144000 | 2024-04-24 3:53PM EDT | 144.00 | 15.10 | 16.00 | 18.00 | -0.15 | -0.98% | 8 | 30 | 124.41% |
| GE240426C00145000 | 2024-04-25 3:54PM EDT | 145.00 | 15.74 | 16.00 | 17.00 | +0.11 | +0.70% | 2 | 159 | 90.04% |
| GE240426C00146000 | 2024-04-23 11:17AM EDT | 146.00 | 13.40 | 13.45 | 15.85 | 0.00 | - | 3 | 40 | 106.15% |
| GE240426C00147000 | 2024-04-23 9:38AM EDT | 147.00 | 7.50 | 12.15 | 14.85 | 0.00 | - | 2 | 96 | 100.68% |
| GE240426C00148000 | 2024-04-25 3:54PM EDT | 148.00 | 12.79 | 13.05 | 13.50 | +4.33 | +51.18% | 9 | 253 | 75.98% |
| GE240426C00149000 | 2024-04-25 12:06PM EDT | 149.00 | 11.35 | 12.05 | 13.00 | +2.45 | +27.53% | 1 | 56 | 72.85% |
| GE240426C00150000 | 2024-04-25 3:52PM EDT | 150.00 | 10.45 | 11.00 | 11.55 | +1.05 | +11.17% | 19 | 578 | 69.53% |
| GE240426C00152500 | 2024-04-25 3:58PM EDT | 152.50 | 8.50 | 8.50 | 9.30 | +1.61 | +23.37% | 27 | 1,026 | 68.36% |
| GE240426C00155000 | 2024-04-25 3:59PM EDT | 155.00 | 6.20 | 5.70 | 6.40 | +1.57 | +33.91% | 178 | 1,592 | 36.82% |
| GE240426C00157500 | 2024-04-25 3:56PM EDT | 157.50 | 3.75 | 3.75 | 4.10 | +1.06 | +39.41% | 329 | 1,315 | 32.81% |
| GE240426C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 1.89 | 1.78 | 1.90 | +0.55 | +41.04% | 3,191 | 2,134 | 24.51% |
| GE240426C00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.59 | 0.55 | 0.65 | +0.03 | +5.36% | 2,090 | 1,735 | 24.41% |
| GE240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 609 | 1,689 | 26.86% |
| GE240426C00167500 | 2024-04-25 3:34PM EDT | 167.50 | 0.09 | 0.03 | 0.10 | +0.03 | +50.00% | 60 | 527 | 32.72% |
| GE240426C00170000 | 2024-04-25 2:58PM EDT | 170.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 86 | 1,215 | 37.50% |
| GE240426C00172500 | 2024-04-25 11:40AM EDT | 172.50 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 85 | 48.44% |
| GE240426C00175000 | 2024-04-25 3:18PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 1,487 | 47.66% |
| GE240426C00177500 | 2024-04-25 3:48PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 95 | 409 | 52.34% |
| GE240426C00180000 | 2024-04-24 3:47PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 109 | 53.13% |
| GE240426C00182500 | 2024-04-01 10:53AM EDT | 182.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| GE240426C00185000 | 2024-04-23 1:42PM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 83.59% |
| GE240426C00187500 | 2024-04-01 3:53PM EDT | 187.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 177 | 240 | 50.00% |
| GE240426C00190000 | 2024-04-23 3:48PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 34 | 84.38% |
| GE240426C00192500 | 2024-04-01 1:00PM EDT | 192.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 50.00% |
| GE240426C00195000 | 2024-04-15 9:38AM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 42 | 151.95% |
| GE240426C00197500 | 2024-03-28 11:47AM EDT | 197.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GE240426C00200000 | 2024-04-23 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 85 | 103.13% |
| GE240426C00205000 | 2024-04-12 10:54AM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 182.81% |
| GE240426C00210000 | 2024-04-12 3:51PM EDT | 210.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 136 | 197.27% |
| GE240426C00215000 | 2024-04-12 10:16AM EDT | 215.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 11 | 71 | 206.06% |
| GE240426C00220000 | 2024-04-12 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 134.38% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00100000 | 2024-03-26 2:12PM EDT | 100.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 421.00% |
| GE240426P00115000 | 2024-04-04 10:10AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 150.00% |
| GE240426P00120000 | 2024-04-22 1:54PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 131.25% |
| GE240426P00125000 | 2024-04-22 3:23PM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 13 | 13 | 121.88% |
| GE240426P00127000 | 2024-04-17 1:18PM EDT | 127.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | - | 4 | 115.63% |
| GE240426P00128000 | 2024-04-19 3:50PM EDT | 128.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 112.50% |
| GE240426P00130000 | 2024-04-23 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 422 | 98.44% |
| GE240426P00131000 | 2024-04-25 2:19PM EDT | 131.00 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 1 | 16 | 137.89% |
| GE240426P00132000 | 2024-04-25 11:09AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 93.75% |
| GE240426P00133000 | 2024-04-24 9:46AM EDT | 133.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 99.22% |
| GE240426P00134000 | 2024-04-24 10:30AM EDT | 134.00 | 0.09 | 0.00 | 0.09 | +0.07 | +350.00% | 1 | 352 | 109.38% |
| GE240426P00135000 | 2024-04-25 1:37PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 641 | 82.81% |
| GE240426P00136000 | 2024-04-25 11:16AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 198 | 162 | 85.94% |
| GE240426P00137000 | 2024-04-25 10:36AM EDT | 137.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 17 | 66 | 111.33% |
| GE240426P00138000 | 2024-04-25 2:37PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 143 | 1,892 | 78.13% |
| GE240426P00139000 | 2024-04-25 3:47PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 163 | 70.31% |
| GE240426P00140000 | 2024-04-25 3:55PM EDT | 140.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 82 | 545 | 89.84% |
| GE240426P00141000 | 2024-04-25 1:54PM EDT | 141.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 513 | 74.22% |
| GE240426P00142000 | 2024-04-25 1:17PM EDT | 142.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 605 | 71.09% |
| GE240426P00143000 | 2024-04-25 3:04PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 297 | 64.84% |
| GE240426P00144000 | 2024-04-25 3:39PM EDT | 144.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 227 | 65.63% |
| GE240426P00145000 | 2024-04-25 3:12PM EDT | 145.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 44 | 536 | 62.11% |
| GE240426P00146000 | 2024-04-25 12:14PM EDT | 146.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 11 | 2,065 | 57.03% |
| GE240426P00147000 | 2024-04-25 3:12PM EDT | 147.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 826 | 55.08% |
| GE240426P00148000 | 2024-04-25 3:55PM EDT | 148.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 63 | 388 | 52.73% |
| GE240426P00149000 | 2024-04-25 3:29PM EDT | 149.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 2 | 228 | 53.13% |
| GE240426P00150000 | 2024-04-25 3:52PM EDT | 150.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 228 | 2,072 | 49.22% |
| GE240426P00152500 | 2024-04-25 3:07PM EDT | 152.50 | 0.02 | 0.02 | 0.04 | -0.13 | -86.67% | 350 | 1,584 | 38.28% |
| GE240426P00155000 | 2024-04-25 3:59PM EDT | 155.00 | 0.08 | 0.05 | 0.08 | -0.27 | -77.14% | 582 | 1,054 | 32.62% |
| GE240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.16 | 0.05 | 0.20 | -0.84 | -84.00% | 330 | 387 | 27.59% |
| GE240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 0.63 | 0.60 | 0.82 | -1.42 | -69.27% | 576 | 342 | 28.61% |
| GE240426P00162500 | 2024-04-25 3:45PM EDT | 162.50 | 2.10 | 1.82 | 1.91 | -1.72 | -45.03% | 26 | 54 | 24.85% |
| GE240426P00165000 | 2024-04-25 1:46PM EDT | 165.00 | 4.45 | 3.80 | 4.05 | -1.55 | -25.83% | 5 | 133 | 30.91% |
| GE240426P00167500 | 2024-04-24 9:36AM EDT | 167.50 | 7.05 | 5.30 | 6.65 | 0.00 | - | 1 | 6 | 47.41% |
| GE240426P00170000 | 2024-04-25 3:58PM EDT | 170.00 | 8.98 | 8.30 | 9.30 | -2.42 | -21.23% | 4 | 0 | 65.38% |
| GE240426P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 13.90 | 9.95 | 12.00 | 0.00 | - | 9 | 0 | 84.91% |
| GE240426P00175000 | 2024-04-01 3:51PM EDT | 175.00 | 6.15 | 25.60 | 30.00 | 0.00 | - | 91 | 122 | 408.45% |
| GE240426P00177500 | 2024-04-23 11:21AM EDT | 177.50 | 18.38 | 15.40 | 17.90 | 0.00 | - | 1 | 0 | 91.80% |
| GE240426P00180000 | 2024-03-28 11:38AM EDT | 180.00 | 9.20 | 31.00 | 34.80 | 0.00 | - | 26 | 29 | 444.78% |
| GE240426P00182500 | 2024-03-28 12:36PM EDT | 182.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.