Mercado fechará em 3 h 45 min

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
156,11+0,50 (+0,32%)
A partir de 11:15AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240301C000800002024-01-16 2:43PM EST80.0047.9966.3570.850.00--00.00%
GE240301C000850002024-02-14 3:47PM EST85.0061.5270.5572.800.00-10458.01%
GE240301C001000002024-02-23 11:08AM EST100.0053.1855.0057.500.00-24277.34%
GE240301C001100002024-02-21 3:07PM EST110.0038.2845.2047.350.00-110112229.69%
GE240301C001150002024-02-26 11:02AM EST115.0039.7040.1042.400.00-5104198.83%
GE240301C001170002024-02-26 3:33PM EST117.0038.0737.1039.950.00-39265.63%
GE240301C001180002024-01-26 1:00PM EST118.0014.5533.0037.900.00-100.00%
GE240301C001200002024-02-27 11:31AM EST120.0034.0335.5037.850.00-211225.59%
GE240301C001210002024-02-27 10:18AM EST121.0033.3733.6536.550.00-1010276.66%
GE240301C001230002024-01-29 1:53PM EST123.008.4532.2034.450.00--1172.27%
GE240301C001240002024-02-26 9:56AM EST124.0030.6430.1533.700.00-523263.87%
GE240301C001250002024-02-28 3:25PM EST125.0030.5230.6032.250.00-122174.22%
GE240301C001260002024-02-22 3:43PM EST126.0026.2028.1030.350.00-325160.55%
GE240301C001270002024-02-27 10:18AM EST127.0027.4228.3530.700.00-1074173.34%
GE240301C001280002024-02-26 10:30AM EST128.0027.0327.2529.350.00-1124144.34%
GE240301C001290002024-02-15 11:49AM EST129.0019.9526.3527.850.00-250185.84%
GE240301C001300002024-02-23 1:19PM EST130.0023.5825.7526.150.00-328105.47%
GE240301C001310002024-02-28 10:47AM EST131.0024.1024.7525.300.00-515130.08%
GE240301C001320002024-02-28 2:17PM EST132.0023.8523.8024.35+0.55+2.36%1112131.06%
GE240301C001330002024-02-27 10:10AM EST133.0021.2422.8523.150.00-15093.75%
GE240301C001340002024-02-28 3:57PM EST134.0022.2721.9022.150.00-32789.84%
GE240301C001350002024-02-28 10:47AM EST135.0020.1020.8521.350.00-2761116.41%
GE240301C001360002024-02-20 9:58AM EST136.0011.7019.8020.100.00-6650.00%
GE240301C001370002024-02-28 11:51AM EST137.0018.1018.6519.100.00-2440.00%
GE240301C001380002024-02-29 10:30AM EST138.0017.9317.9018.35+0.94+5.53%78164.06%
GE240301C001390002024-02-27 1:49PM EST139.0015.4116.8517.100.00-5450.00%
GE240301C001400002024-02-29 10:12AM EST140.0016.0015.9516.20+1.65+11.50%1019476.37%
GE240301C001410002024-02-28 11:00AM EST141.0014.9314.3015.10+1.01+7.26%201280.00%
GE240301C001420002024-02-28 10:49AM EST142.0014.0013.9014.15+0.74+5.58%213159.38%
GE240301C001430002024-02-27 3:20PM EST143.0011.0512.8513.150.00-1711655.47%
GE240301C001440002024-02-28 2:56PM EST144.0011.9011.8512.250.00-85464.65%
GE240301C001450002024-02-29 10:44AM EST145.0010.9010.8511.10-0.13-1.18%161980.00%
GE240301C001460002024-02-27 11:03AM EST146.008.009.8510.100.00-1900.00%
GE240301C001470002024-02-28 3:57PM EST147.008.598.859.100.00-29680.00%
GE240301C001480002024-02-28 11:32AM EST148.007.157.908.200.00-48342.29%
GE240301C001490002024-02-28 3:48PM EST149.006.357.007.350.00-4019347.75%
GE240301C001500002024-02-29 10:35AM EST150.005.815.906.25+0.10+1.75%134237.11%
GE240301C001525002024-02-29 10:48AM EST152.503.543.403.65+0.15+4.42%3649918.36%
GE240301C001550002024-02-29 10:46AM EST155.001.381.411.53-0.13-8.61%3311,64118.75%
GE240301C001575002024-02-29 10:48AM EST157.500.400.350.41-0.10-20.00%22753720.41%
GE240301C001600002024-02-29 10:56AM EST160.000.080.070.10-0.05-38.46%13246623.63%
GE240301C001625002024-02-28 3:43PM EST162.500.070.010.04+0.01+16.67%149828.91%
GE240301C001650002024-02-28 3:48PM EST165.000.030.000.100.00-121,15544.34%
GE240301C001675002024-02-26 2:29PM EST167.500.120.000.040.00-1246.09%
GE240301C001700002024-02-27 12:11PM EST170.000.020.000.190.00-23122262.31%
GE240301C001750002024-02-16 10:28AM EST175.000.300.000.000.00-6625.00%
GE240301C001850002024-02-26 3:47PM EST185.000.020.000.000.00-1150.00%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240301P000700002024-02-23 12:34PM EST70.000.110.000.010.00-12337.50%
GE240301P000900002024-01-25 11:09AM EST90.000.010.000.010.00-11237.50%
GE240301P001000002024-01-24 10:19AM EST100.000.080.000.270.00--14276.95%
GE240301P001100002024-02-21 2:25PM EST110.000.040.000.190.00-123213.28%
GE240301P001130002024-02-20 1:46PM EST113.000.020.000.030.00--20159.38%
GE240301P001140002024-02-20 1:46PM EST114.000.020.000.000.00-203150.00%
GE240301P001150002024-02-21 3:36PM EST115.000.020.000.190.00-21104189.06%
GE240301P001160002024-01-29 10:15AM EST116.000.200.000.590.00--1220.12%
GE240301P001170002024-01-31 12:18PM EST117.000.180.000.000.00-12150.00%
GE240301P001180002024-02-02 2:38PM EST118.000.080.000.050.00-140148.44%
GE240301P001190002024-02-16 1:26PM EST119.000.060.000.000.00-15750.00%
GE240301P001200002024-02-16 12:04PM EST120.000.040.000.000.00-213750.00%
GE240301P001210002024-02-16 9:41AM EST121.000.070.000.030.00-432128.13%
GE240301P001220002024-02-16 1:58PM EST122.000.050.000.000.00-10024350.00%
GE240301P001230002024-02-23 1:27PM EST123.000.030.000.000.00-8320350.00%
GE240301P001240002024-02-22 10:40AM EST124.000.010.000.030.00-518117.19%
GE240301P001250002024-02-28 9:30AM EST125.000.010.000.010.00-1280103.13%
GE240301P001260002024-02-23 3:15PM EST126.000.030.000.160.00-1183135.16%
GE240301P001270002024-02-27 12:22PM EST127.000.010.000.040.00-1,0461,057109.38%
GE240301P001280002024-02-28 11:57AM EST128.000.010.000.010.00-110790.63%
GE240301P001290002024-02-29 10:30AM EST129.000.100.000.00+0.09+900.00%17950.00%
GE240301P001300002024-02-29 9:46AM EST130.000.010.000.010.00-401,79084.38%
GE240301P001310002024-02-27 11:02AM EST131.000.090.000.040.00-36494.53%
GE240301P001320002024-02-28 3:11PM EST132.000.010.000.000.00-1021650.00%
GE240301P001330002024-02-28 3:07PM EST133.000.010.000.000.00-113550.00%
GE240301P001340002024-02-28 3:49PM EST134.000.320.000.040.00-17383.59%
GE240301P001350002024-02-27 1:09PM EST135.000.020.000.040.00-137479.69%
GE240301P001360002024-02-28 10:45AM EST136.000.030.000.020.00-13170.31%
GE240301P001370002024-02-29 10:30AM EST137.000.110.000.11+0.02+22.22%110283.20%
GE240301P001380002024-02-28 9:41AM EST138.000.010.000.000.00-15250.00%
GE240301P001390002024-02-26 9:49AM EST139.000.010.000.01-0.04-80.00%913956.25%
GE240301P001400002024-02-28 3:16PM EST140.000.010.000.040.00-359561.72%
GE240301P001410002024-02-29 10:14AM EST141.000.010.010.03-0.02-66.67%615958.59%
GE240301P001420002024-02-29 10:19AM EST142.000.030.010.040.00-371856.25%
GE240301P001430002024-02-29 10:20AM EST143.000.010.010.03-0.03-75.00%222751.56%
GE240301P001440002024-02-28 1:02PM EST144.000.050.000.080.00-3915552.34%
GE240301P001450002024-02-28 12:16PM EST145.000.040.010.050.00-611050.39%
GE240301P001460002024-02-28 3:14PM EST146.000.030.000.05-0.02-40.00%11,63646.48%
GE240301P001470002024-02-28 3:58PM EST147.000.030.010.300.00-726352.54%
GE240301P001480002024-02-28 3:58PM EST148.000.030.000.05-0.03-50.00%244038.28%
GE240301P001490002024-02-28 3:08PM EST149.000.060.020.040.00-8548433.01%
GE240301P001500002024-02-29 10:59AM EST150.000.030.020.04-0.05-62.50%1568228.91%
GE240301P001525002024-02-29 10:54AM EST152.500.090.090.10-0.14-60.87%17158522.95%
GE240301P001550002024-02-29 10:52AM EST155.000.490.460.54-0.43-46.74%16140721.78%
GE240301P001575002024-02-29 10:22AM EST157.501.991.831.95-0.41-17.08%13924.27%
GE240301P001600002024-02-29 9:30AM EST160.004.153.354.15-0.45-9.78%934331.06%
GE240301P001650002024-02-27 11:23AM EST165.0011.308.759.150.00-1155.08%