Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.235,34 +1.492,03 (+2,20%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00100000 | 2024-07-26 10:46AM EDT | 100.00 | 70.00 | 68.20 | 72.00 | +6.60 | +10.41% | 1 | 1 | 191.02% |
| GE240802C00130000 | 2024-06-17 9:46AM EDT | 130.00 | 30.00 | 29.10 | 31.15 | 0.00 | - | 1 | 1 | 0.00% |
| GE240802C00135000 | 2024-06-21 3:13PM EDT | 135.00 | 30.00 | 23.65 | 26.15 | 0.00 | - | 2 | 1 | 0.00% |
| GE240802C00140000 | 2024-07-23 10:07AM EDT | 140.00 | 31.78 | 28.70 | 31.90 | 0.00 | - | 1 | 7 | 89.45% |
| GE240802C00145000 | 2024-07-26 3:13PM EDT | 145.00 | 25.45 | 23.80 | 25.45 | +5.25 | +25.99% | 16 | 116 | 81.20% |
| GE240802C00146000 | 2024-07-22 10:30AM EDT | 146.00 | 17.00 | 22.85 | 25.20 | 0.00 | - | - | 2 | 62.11% |
| GE240802C00147000 | 2024-07-26 11:18AM EDT | 147.00 | 23.03 | 21.85 | 23.40 | -3.64 | -13.65% | 1 | 5 | 74.22% |
| GE240802C00148000 | 2024-07-24 9:34AM EDT | 148.00 | 23.35 | 20.85 | 23.35 | 0.00 | - | 1 | 3 | 60.94% |
| GE240802C00149000 | 2024-07-22 10:30AM EDT | 149.00 | 14.55 | 19.85 | 21.85 | 0.00 | - | - | 2 | 80.25% |
| GE240802C00150000 | 2024-07-26 3:23PM EDT | 150.00 | 20.91 | 18.95 | 20.45 | +3.51 | +20.17% | 12 | 44 | 67.48% |
| GE240802C00152500 | 2024-07-25 3:53PM EDT | 152.50 | 18.45 | 16.40 | 18.80 | +5.00 | +37.17% | 2 | 7 | 50.00% |
| GE240802C00155000 | 2024-07-26 10:51AM EDT | 155.00 | 15.33 | 14.00 | 15.55 | +4.43 | +40.64% | 2 | 60 | 56.01% |
| GE240802C00157500 | 2024-07-26 11:18AM EDT | 157.50 | 12.69 | 11.65 | 13.90 | +4.54 | +55.71% | 9 | 75 | 63.92% |
| GE240802C00160000 | 2024-07-26 11:08AM EDT | 160.00 | 11.45 | 10.00 | 10.80 | +3.48 | +43.66% | 59 | 281 | 46.00% |
| GE240802C00162500 | 2024-07-26 2:51PM EDT | 162.50 | 8.90 | 8.10 | 9.20 | +4.15 | +87.37% | 20 | 218 | 50.81% |
| GE240802C00165000 | 2024-07-26 3:47PM EDT | 165.00 | 6.41 | 5.80 | 6.45 | +3.06 | +91.34% | 202 | 294 | 38.26% |
| GE240802C00167500 | 2024-07-26 3:23PM EDT | 167.50 | 4.54 | 4.40 | 4.55 | +2.27 | +100.00% | 311 | 300 | 35.06% |
| GE240802C00170000 | 2024-07-26 3:54PM EDT | 170.00 | 3.04 | 3.00 | 3.15 | +1.66 | +120.29% | 775 | 1,045 | 34.57% |
| GE240802C00172500 | 2024-07-26 3:49PM EDT | 172.50 | 2.32 | 1.94 | 2.06 | +1.42 | +157.78% | 816 | 499 | 34.13% |
| GE240802C00175000 | 2024-07-26 3:57PM EDT | 175.00 | 1.25 | 1.19 | 1.29 | +0.72 | +135.85% | 3,009 | 1,207 | 34.08% |
| GE240802C00177500 | 2024-07-26 3:53PM EDT | 177.50 | 0.76 | 0.69 | 0.82 | +0.42 | +123.53% | 337 | 279 | 34.94% |
| GE240802C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 0.42 | 0.32 | 0.50 | +0.21 | +100.00% | 616 | 426 | 35.55% |
| GE240802C00182500 | 2024-07-26 3:41PM EDT | 182.50 | 0.27 | 0.20 | 0.46 | +0.08 | +42.11% | 168 | 292 | 40.41% |
| GE240802C00185000 | 2024-07-26 3:40PM EDT | 185.00 | 0.19 | 0.08 | 0.18 | +0.10 | +111.11% | 187 | 348 | 37.11% |
| GE240802C00190000 | 2024-07-26 2:40PM EDT | 190.00 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 101 | 88 | 42.19% |
| GE240802C00195000 | 2024-07-26 10:18AM EDT | 195.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 4 | 11 | 45.90% |
| GE240802C00200000 | 2024-07-26 1:22PM EDT | 200.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 10 | 45 | 50.20% |
| GE240802C00205000 | 2024-07-24 3:42PM EDT | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 53.91% |
| GE240802C00210000 | 2024-07-26 3:52PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 11 | 41 | 59.77% |
| GE240802C00215000 | 2024-07-26 1:40PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 50 | 61.72% |
| GE240802C00220000 | 2024-07-22 1:47PM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 17 | 30 | 60.94% |
| GE240802C00225000 | 2024-07-22 3:55PM EDT | 225.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 15 | 16 | 92.19% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00105000 | 2024-07-22 1:47PM EDT | 105.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | - | 1 | 152.34% |
| GE240802P00115000 | 2024-07-26 3:33PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 14 | 100.00% |
| GE240802P00120000 | 2024-07-26 3:35PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 73 | 19 | 87.50% |
| GE240802P00125000 | 2024-07-24 9:52AM EDT | 125.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 8 | 22 | 102.73% |
| GE240802P00130000 | 2024-07-26 1:05PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4 | 64.06% |
| GE240802P00135000 | 2024-07-25 3:03PM EDT | 135.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 23 | 61 | 64.06% |
| GE240802P00140000 | 2024-07-26 3:56PM EDT | 140.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 107 | 98 | 57.42% |
| GE240802P00145000 | 2024-07-26 10:12AM EDT | 145.00 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 2 | 210 | 53.13% |
| GE240802P00146000 | 2024-07-25 9:35AM EDT | 146.00 | 0.36 | 0.01 | 0.27 | 0.00 | - | 1 | 10 | 57.52% |
| GE240802P00147000 | 2024-07-26 1:12PM EDT | 147.00 | 0.04 | 0.03 | 0.07 | -0.36 | -90.00% | 1 | 7 | 49.61% |
| GE240802P00148000 | 2024-07-25 10:20AM EDT | 148.00 | 0.21 | 0.02 | 0.34 | 0.00 | - | 1 | 33 | 55.57% |
| GE240802P00149000 | 2024-07-26 2:16PM EDT | 149.00 | 0.25 | 0.03 | 0.25 | +0.11 | +78.57% | 2 | 42 | 50.98% |
| GE240802P00150000 | 2024-07-26 12:59PM EDT | 150.00 | 0.06 | 0.03 | 0.23 | -0.10 | -62.50% | 9 | 89 | 53.52% |
| GE240802P00152500 | 2024-07-26 10:03AM EDT | 152.50 | 0.07 | 0.04 | 0.30 | -0.18 | -72.00% | 16 | 73 | 50.39% |
| GE240802P00155000 | 2024-07-26 3:57PM EDT | 155.00 | 0.16 | 0.07 | 0.16 | -0.25 | -60.98% | 76 | 98 | 38.77% |
| GE240802P00157500 | 2024-07-26 1:42PM EDT | 157.50 | 0.21 | 0.19 | 0.24 | -0.50 | -70.42% | 82 | 170 | 36.23% |
| GE240802P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 0.39 | 0.27 | 0.41 | -0.66 | -62.86% | 146 | 561 | 34.67% |
| GE240802P00162500 | 2024-07-26 3:51PM EDT | 162.50 | 0.67 | 0.58 | 0.71 | -1.43 | -68.10% | 131 | 1,852 | 33.55% |
| GE240802P00165000 | 2024-07-26 3:54PM EDT | 165.00 | 1.19 | 1.12 | 1.22 | -1.97 | -62.34% | 501 | 297 | 32.86% |
| GE240802P00167500 | 2024-07-26 3:57PM EDT | 167.50 | 1.98 | 1.86 | 1.98 | -2.37 | -54.48% | 568 | 227 | 32.13% |
| GE240802P00170000 | 2024-07-26 3:54PM EDT | 170.00 | 3.05 | 2.93 | 3.10 | -1.60 | -34.41% | 371 | 177 | 32.01% |
| GE240802P00172500 | 2024-07-26 2:19PM EDT | 172.50 | 4.11 | 4.35 | 4.60 | -5.52 | -57.32% | 46 | 150 | 32.47% |
| GE240802P00175000 | 2024-07-26 12:26PM EDT | 175.00 | 5.28 | 5.90 | 6.75 | -3.91 | -42.55% | 14 | 110 | 37.50% |
| GE240802P00177500 | 2024-07-26 2:16PM EDT | 177.50 | 7.09 | 7.60 | 8.40 | -6.31 | -47.09% | 1 | 40 | 33.15% |
| GE240802P00180000 | 2024-07-24 2:45PM EDT | 180.00 | 16.37 | 9.40 | 11.15 | 0.00 | - | 3 | 13 | 43.95% |
| GE240802P00190000 | 2024-07-24 10:40AM EDT | 190.00 | 20.70 | 19.25 | 21.30 | 0.00 | - | 1 | 0 | 70.95% |
© 2024 Yahoo. Todos os direitos reservados.