Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.854,21 -2.152,81 (-3,42%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:120.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00120000 | 2024-03-15 9:46AM EDT | 2024-05-17 | 47.20 | 26.55 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE240524C00120000 | 2024-05-10 1:27PM EDT | 2024-05-24 | 45.00 | 42.00 | 45.00 | +4.50 | +11.11% | 1 | 20 | 73.83% |
| GE240621C00120000 | 2024-04-04 10:19AM EDT | 2024-06-21 | 31.70 | 43.00 | 45.80 | 0.00 | - | 1 | 3 | 63.40% |
| GE240719C00120000 | 2024-04-24 10:12AM EDT | 2024-07-19 | 38.32 | 43.65 | 46.00 | 0.00 | - | 5 | 19 | 53.59% |
| GE240816C00120000 | 2024-04-17 1:37PM EDT | 2024-08-16 | 38.30 | 43.90 | 46.65 | 0.00 | - | 2 | 21 | 57.76% |
| GE240920C00120000 | 2024-05-01 12:24PM EDT | 2024-09-20 | 43.45 | 44.95 | 47.35 | 0.00 | - | 2 | 14 | 53.03% |
| GE241018C00120000 | 2024-05-01 10:35AM EDT | 2024-10-18 | 44.25 | 45.40 | 47.20 | 0.00 | - | 1 | 78 | 47.55% |
| GE241115C00120000 | 2024-04-19 2:24PM EDT | 2024-11-15 | 35.90 | 46.40 | 48.75 | 0.00 | - | 1 | 7 | 49.83% |
| GE241220C00120000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 43.15 | 47.40 | 49.80 | 0.00 | - | - | 1 | 49.22% |
| GE250117C00120000 | 2024-05-01 1:28PM EDT | 2025-01-17 | 46.75 | 48.55 | 50.25 | 0.00 | - | 3 | 36 | 47.75% |
| GE250321C00120000 | 2024-05-02 10:49AM EDT | 2025-03-21 | 48.85 | 50.55 | 51.90 | 0.00 | - | - | 5 | 46.98% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 52.40 | 52.90 | 54.60 | 0.00 | - | 1 | 19 | 47.24% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 2026-01-16 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 20.34% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 2026-12-18 | 56.80 | 62.60 | 65.50 | 0.00 | - | - | 1 | 45.28% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00120000 | 2024-05-07 2:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 30 | 27 | 89.06% |
| GE240524P00120000 | 2024-05-10 1:18PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 3 | 22 | 67.97% |
| GE240621P00120000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.33 | 0.00 | - | 1 | 88 | 50.24% |
| GE240719P00120000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.42 | 0.04 | 0.64 | 0.00 | - | 1 | 15 | 44.26% |
| GE240816P00120000 | 2024-05-09 2:21PM EDT | 2024-08-16 | 0.25 | 0.16 | 0.64 | 0.00 | - | 10 | 17 | 37.40% |
| GE240920P00120000 | 2024-05-07 2:54PM EDT | 2024-09-20 | 0.69 | 0.40 | 0.67 | 0.00 | - | 70 | 58 | 32.42% |
| GE241018P00120000 | 2024-04-29 9:52AM EDT | 2024-10-18 | 1.10 | 0.87 | 1.07 | 0.00 | - | 10 | 24 | 32.78% |
| GE241115P00120000 | 2024-05-08 9:47AM EDT | 2024-11-15 | 1.26 | 1.43 | 1.50 | 0.00 | - | 1 | 16 | 32.96% |
| GE241220P00120000 | 2024-05-09 2:09PM EDT | 2024-12-20 | 1.69 | 1.68 | 1.99 | 0.00 | - | 7 | 15 | 32.74% |
| GE250117P00120000 | 2024-05-09 12:32PM EDT | 2025-01-17 | 2.07 | 2.21 | 2.32 | 0.00 | - | 1 | 39 | 32.30% |
| GE250321P00120000 | 2024-05-10 3:50PM EDT | 2025-03-21 | 3.30 | 3.15 | 3.45 | +0.45 | +15.79% | 14 | 102 | 32.83% |
| GE250620P00120000 | 2024-04-25 12:02PM EDT | 2025-06-20 | 5.00 | 2.91 | 4.70 | 0.00 | - | 65 | 48 | 32.31% |
| GE260116P00120000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 6.80 | 6.50 | 7.00 | 0.00 | - | 1 | 15 | 30.81% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 2026-12-18 | 9.32 | 8.80 | 9.85 | 0.00 | - | 1 | 1 | 28.96% |
© 2024 Yahoo. Todos os direitos reservados.