Mercado fechará em 4 h 26 min
BOVESPA
127.821,25 -367,09 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.790,32 -55,76 (-0,10%) PETROLEO CRU
79,13 -0,13 (-0,16%) OURO
2.370,40 +30,10 (+1,29%) Bitcoin USD
61.231,00 -821,74 (-1,32%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:34AM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00105000 | 2024-04-24 9:33AM EDT | 105.00 | 55.10 | 58.75 | 61.10 | 0.00 | - | - | 2 | 581.45% |
| GE240510C00135000 | 2024-05-06 3:28PM EDT | 135.00 | 32.80 | 28.85 | 30.30 | 0.00 | - | 2 | 8 | 277.15% |
| GE240510C00137000 | 2024-05-09 3:54PM EDT | 137.00 | 31.35 | 26.70 | 27.95 | +1.03 | +3.40% | 3 | 27 | 240.82% |
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 140.00 | 24.65 | 22.90 | 25.40 | 0.00 | - | 3 | 8 | 202.54% |
| GE240510C00142000 | 2024-05-06 2:51PM EDT | 142.00 | 25.81 | 21.75 | 22.75 | 0.00 | - | 2 | 12 | 196.48% |
| GE240510C00143000 | 2024-05-06 3:00PM EDT | 143.00 | 24.72 | 20.25 | 22.75 | 0.00 | - | 3 | 1 | 207.23% |
| GE240510C00144000 | 2024-05-06 3:55PM EDT | 144.00 | 23.50 | 18.70 | 20.80 | 0.00 | - | 1 | 1 | 125.78% |
| GE240510C00145000 | 2024-05-10 9:30AM EDT | 145.00 | 22.80 | 17.75 | 19.75 | +0.25 | +1.11% | 1 | 26 | 119.92% |
| GE240510C00146000 | 2024-05-08 10:32AM EDT | 146.00 | 23.09 | 17.35 | 19.85 | 0.00 | - | 3 | 5 | 189.45% |
| GE240510C00147000 | 2024-05-03 10:13AM EDT | 147.00 | 16.75 | 16.90 | 18.30 | 0.00 | - | 1 | 7 | 181.35% |
| GE240510C00148000 | 2024-04-29 3:00PM EDT | 148.00 | 16.60 | 15.95 | 16.50 | 0.00 | - | 3 | 3 | 149.61% |
| GE240510C00149000 | 2024-05-08 3:36PM EDT | 149.00 | 17.17 | 14.95 | 15.50 | -2.88 | -14.36% | 5 | 11 | 142.19% |
| GE240510C00150000 | 2024-05-09 10:54AM EDT | 150.00 | 18.52 | 14.10 | 15.10 | 0.00 | - | 5 | 53 | 156.74% |
| GE240510C00152500 | 2024-05-09 2:17PM EDT | 152.50 | 15.05 | 11.50 | 12.10 | 0.00 | - | 2 | 11 | 120.02% |
| GE240510C00155000 | 2024-05-10 10:13AM EDT | 155.00 | 10.94 | 9.00 | 9.65 | -1.37 | -11.13% | 30 | 205 | 101.47% |
| GE240510C00157500 | 2024-05-07 10:26AM EDT | 157.50 | 11.16 | 6.35 | 8.10 | 0.00 | - | 2 | 269 | 97.56% |
| GE240510C00160000 | 2024-05-10 11:14AM EDT | 160.00 | 4.11 | 2.99 | 4.25 | -3.47 | -45.78% | 77 | 1,023 | 55.96% |
| GE240510C00162500 | 2024-05-10 11:12AM EDT | 162.50 | 1.88 | 1.66 | 2.03 | -3.25 | -63.35% | 62 | 452 | 40.53% |
| GE240510C00165000 | 2024-05-10 11:18AM EDT | 165.00 | 0.21 | 0.20 | 0.24 | -2.44 | -91.04% | 1,308 | 1,318 | 21.09% |
| GE240510C00167500 | 2024-05-10 11:13AM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.84 | -98.82% | 1,772 | 915 | 23.05% |
| GE240510C00170000 | 2024-05-10 10:43AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 258 | 1,156 | 34.77% |
| GE240510C00172500 | 2024-05-10 10:47AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 96 | 599 | 42.19% |
| GE240510C00175000 | 2024-05-10 11:05AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 641 | 51.56% |
| GE240510C00177500 | 2024-05-09 2:27PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 130 | 60.94% |
| GE240510C00180000 | 2024-05-10 10:23AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 390 | 70.31% |
| GE240510C00182500 | 2024-05-10 9:36AM EDT | 182.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 6 | 82.81% |
| GE240510C00185000 | 2024-05-09 3:56PM EDT | 185.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 77 | 130.86% |
| GE240510C00190000 | 2024-04-19 12:42PM EDT | 190.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 140.23% |
| GE240510C00195000 | 2024-05-07 11:58AM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 201.17% |
| GE240510C00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 101 | 223.83% |
| GE240510C00205000 | 2024-04-08 3:19PM EDT | 205.00 | 0.37 | 0.00 | 0.26 | 0.00 | - | - | 1 | 205.47% |
| GE240510C00215000 | 2024-04-05 3:39PM EDT | 215.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 241.41% |
| GE240510C00230000 | 2024-05-08 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 40 | 341.02% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00075000 | 2024-05-07 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 462.50% |
| GE240510P00100000 | 2024-04-23 2:21PM EDT | 100.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | - | 1 | 414.06% |
| GE240510P00120000 | 2024-05-03 10:33AM EDT | 120.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 405.86% |
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 125.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 314.45% |
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 150.00% |
| GE240510P00135000 | 2024-05-08 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 125.00% |
| GE240510P00137000 | 2024-05-08 10:24AM EDT | 137.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 20 | 24 | 221.88% |
| GE240510P00138000 | 2024-04-29 1:24PM EDT | 138.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 214.65% |
| GE240510P00139000 | 2024-04-29 2:41PM EDT | 139.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 207.42% |
| GE240510P00140000 | 2024-05-06 2:49PM EDT | 140.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 962 | 200.20% |
| GE240510P00141000 | 2024-05-02 1:06PM EDT | 141.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 330 | 70 | 192.97% |
| GE240510P00142000 | 2024-05-02 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 106.25% |
| GE240510P00143000 | 2024-05-08 3:39PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 65 | 90.63% |
| GE240510P00144000 | 2024-05-08 3:43PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 137 | 87.50% |
| GE240510P00145000 | 2024-05-09 12:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 81.25% |
| GE240510P00146000 | 2024-05-09 10:42AM EDT | 146.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 49 | 87.50% |
| GE240510P00147000 | 2024-05-09 3:58PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 151 | 75.00% |
| GE240510P00148000 | 2024-05-09 1:24PM EDT | 148.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 78 | 78.13% |
| GE240510P00149000 | 2024-05-06 11:44AM EDT | 149.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 135.16% |
| GE240510P00150000 | 2024-05-09 1:48PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 178 | 60.94% |
| GE240510P00152500 | 2024-05-09 2:01PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 35 | 199 | 50.00% |
| GE240510P00155000 | 2024-05-10 11:18AM EDT | 155.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 448 | 50.39% |
| GE240510P00157500 | 2024-05-09 3:50PM EDT | 157.50 | 0.09 | 0.01 | 0.05 | +0.06 | +200.00% | 1 | 229 | 40.82% |
| GE240510P00160000 | 2024-05-10 11:19AM EDT | 160.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 194 | 510 | 25.39% |
| GE240510P00162500 | 2024-05-10 11:16AM EDT | 162.50 | 0.09 | 0.07 | 0.14 | +0.04 | +80.00% | 60 | 526 | 15.48% |
| GE240510P00165000 | 2024-05-10 11:18AM EDT | 165.00 | 1.00 | 1.03 | 1.15 | +0.80 | +400.00% | 442 | 622 | 0.00% |
| GE240510P00167500 | 2024-05-10 11:11AM EDT | 167.50 | 3.28 | 2.78 | 3.90 | +2.43 | +285.88% | 186 | 685 | 27.15% |
| GE240510P00170000 | 2024-05-10 11:00AM EDT | 170.00 | 5.10 | 5.45 | 6.25 | +2.52 | +97.67% | 70 | 271 | 0.00% |
| GE240510P00172500 | 2024-05-09 12:19PM EDT | 172.50 | 5.25 | 7.35 | 8.40 | 0.00 | - | 54 | 30 | 0.00% |
| GE240510P00175000 | 2024-05-09 10:53AM EDT | 175.00 | 6.49 | 10.20 | 10.90 | 0.00 | - | 50 | 52 | 0.00% |
| GE240510P00177500 | 2024-05-08 9:52AM EDT | 177.50 | 8.20 | 13.05 | 13.35 | 0.00 | - | 1 | 0 | 0.00% |
| GE240510P00180000 | 2024-05-07 3:49PM EDT | 180.00 | 10.55 | 14.00 | 16.10 | 0.00 | - | 3 | 3 | 0.00% |
| GE240510P00182500 | 2024-04-26 3:59PM EDT | 182.50 | 20.00 | 17.15 | 19.10 | 0.00 | - | 3 | 0 | 127.73% |
| GE240510P00185000 | 2024-05-07 3:49PM EDT | 185.00 | 15.55 | 19.40 | 22.50 | 0.00 | - | - | 1 | 203.71% |
| GE240510P00190000 | 2024-05-09 9:51AM EDT | 190.00 | 21.65 | 24.95 | 26.35 | 0.00 | - | 1 | 0 | 50.00% |
| GE240510P00192500 | 2024-05-07 3:49PM EDT | 192.50 | 23.05 | 27.15 | 29.40 | 0.00 | - | - | 3 | 205.76% |
© 2024 Yahoo. Todos os direitos reservados.