GE - General Electric Company
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230609C00070000 | 2023-06-02 2:48PM EDT | 70.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230609C00075000 | 2023-06-05 10:01AM EDT | 75.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609C00085000 | 2023-05-31 3:47PM EDT | 85.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE230609C00086000 | 2023-05-31 2:16PM EDT | 86.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE230609C00088000 | 2023-06-07 3:17PM EDT | 88.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609C00089000 | 2023-06-07 3:21PM EDT | 89.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609C00090000 | 2023-06-07 3:23PM EDT | 90.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609C00091000 | 2023-06-07 9:52AM EDT | 91.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230609C00092000 | 2023-05-16 9:50AM EDT | 92.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230609C00093000 | 2023-05-31 12:08PM EDT | 93.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE230609C00094000 | 2023-06-07 9:49AM EDT | 94.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230609C00095000 | 2023-06-01 3:35PM EDT | 95.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE230609C00096000 | 2023-06-07 12:35PM EDT | 96.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GE230609C00097000 | 2023-06-07 2:36PM EDT | 97.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE230609C00098000 | 2023-06-06 2:06PM EDT | 98.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GE230609C00099000 | 2023-06-06 2:06PM EDT | 99.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GE230609C00100000 | 2023-06-07 1:51PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE230609C00101000 | 2023-06-07 9:30AM EDT | 101.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GE230609C00102000 | 2023-06-07 1:29PM EDT | 102.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GE230609C00103000 | 2023-06-07 2:47PM EDT | 103.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GE230609C00104000 | 2023-06-07 3:40PM EDT | 104.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GE230609C00105000 | 2023-06-07 3:57PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GE230609C00106000 | 2023-06-07 3:58PM EDT | 106.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| GE230609C00107000 | 2023-06-07 3:48PM EDT | 107.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 3.13% |
| GE230609C00108000 | 2023-06-07 3:59PM EDT | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| GE230609C00109000 | 2023-06-07 3:59PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| GE230609C00110000 | 2023-06-07 3:55PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| GE230609C00111000 | 2023-06-07 3:16PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GE230609C00112000 | 2023-06-07 11:16AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GE230609C00113000 | 2023-06-07 2:58PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GE230609C00115000 | 2023-06-07 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE230609C00116000 | 2023-06-02 11:56AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE230609C00117000 | 2023-06-02 1:26PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE230609C00120000 | 2023-06-02 1:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GE230609C00125000 | 2023-06-07 3:51PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
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 | 2023-06-05 9:31AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GE230609P00085000 | 2023-06-05 1:58PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GE230609P00086000 | 2023-06-01 11:35AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GE230609P00087000 | 2023-05-31 11:37AM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE230609P00088000 | 2023-05-12 10:55AM EDT | 88.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GE230609P00089000 | 2023-06-05 9:46AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE230609P00090000 | 2023-06-02 2:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GE230609P00091000 | 2023-06-06 10:40AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE230609P00092000 | 2023-06-07 12:02PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GE230609P00093000 | 2023-06-06 3:39PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE230609P00094000 | 2023-06-05 1:55PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GE230609P00095000 | 2023-06-07 9:58AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE230609P00096000 | 2023-06-05 12:01PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GE230609P00097000 | 2023-06-07 9:59AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GE230609P00098000 | 2023-06-06 10:55AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GE230609P00099000 | 2023-06-07 11:42AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| GE230609P00100000 | 2023-06-07 1:56PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| GE230609P00101000 | 2023-06-07 1:12PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| GE230609P00102000 | 2023-06-07 12:45PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| GE230609P00103000 | 2023-06-07 2:40PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GE230609P00104000 | 2023-06-07 3:59PM EDT | 104.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| GE230609P00105000 | 2023-06-07 3:51PM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 3.13% |
| GE230609P00106000 | 2023-06-07 3:38PM EDT | 106.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.39% |
| GE230609P00107000 | 2023-06-07 3:12PM EDT | 107.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GE230609P00108000 | 2023-06-07 3:48PM EDT | 108.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GE230609P00109000 | 2023-06-05 10:26AM EDT | 109.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GE230609P00110000 | 2023-06-07 11:57AM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GE230609P00114000 | 2023-06-07 9:55AM EDT | 114.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE230609P00115000 | 2023-06-06 1:55PM EDT | 115.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE230609P00116000 | 2023-06-06 1:55PM EDT | 116.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE230609P00120000 | 2023-06-07 1:12PM EDT | 120.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.