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
61.077,19 +354,23 (+0,58%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 36.90 | 37.45 | 39.60 | 0.00 | - | 1 | 5 | 102.54% |
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 44.91 | 36.80 | 39.70 | 0.00 | - | 1 | 0 | 108.79% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 31.05 | 38.00 | 41.75 | 0.00 | - | 1 | 6 | 63.35% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 39.25 | 40.45 | 0.00 | - | 1 | 17 | 53.64% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 47.46 | 39.15 | 41.85 | 0.00 | - | 1 | 77 | 53.60% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 40.10 | 42.25 | 0.00 | - | 3 | 8 | 47.79% |
| GE241018C00125000 | 2024-04-29 10:06AM EDT | 2024-10-18 | 44.38 | 40.60 | 42.55 | 0.00 | - | 1 | 49 | 44.63% |
| GE241115C00125000 | 2024-05-01 11:32AM EDT | 2024-11-15 | 40.30 | 41.70 | 43.85 | 0.00 | - | 1 | 20 | 45.83% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 47.05 | 44.20 | 44.90 | 0.00 | - | 1 | 6 | 45.33% |
| GE250117C00125000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 47.46 | 44.85 | 46.25 | -3.04 | -6.02% | 5 | 106 | 46.50% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 2025-03-21 | 50.95 | 46.10 | 47.95 | 0.00 | - | 1 | 11 | 45.65% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 47.80 | 49.10 | 50.65 | 0.00 | - | 3 | 38 | 45.69% |
| GE260116C00125000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 52.37 | 52.70 | 55.50 | 0.00 | - | 32 | 1 | 44.79% |
| GE261218C00125000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 63.00 | 59.45 | 62.15 | +3.00 | +5.00% | 2 | 3 | 44.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00125000 | 2024-05-06 11:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 479 | 85.94% |
| GE240524P00125000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 21 | 71.78% |
| GE240531P00125000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 7 | 58.20% |
| GE240621P00125000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.48 | 0.00 | - | 11 | 190 | 48.49% |
| GE240719P00125000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.48 | 0.07 | 0.75 | 0.00 | - | 1 | 28 | 41.11% |
| GE240816P00125000 | 2024-05-09 11:15AM EDT | 2024-08-16 | 0.45 | 0.27 | 0.97 | 0.00 | - | 2 | 23 | 36.84% |
| GE240920P00125000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 1.11 | 0.72 | 1.10 | 0.00 | - | 5 | 54 | 32.58% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 1.96 | 1.02 | 1.55 | 0.00 | - | 2 | 6 | 32.40% |
| GE241115P00125000 | 2024-05-06 1:05PM EDT | 2024-11-15 | 1.74 | 1.91 | 1.99 | 0.00 | - | 101 | 128 | 32.13% |
| GE250117P00125000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 2.60 | 2.73 | 2.90 | 0.00 | - | 5 | 869 | 31.33% |
| GE250321P00125000 | 2024-05-10 12:49PM EDT | 2025-03-21 | 4.00 | 3.90 | 4.15 | +0.35 | +9.59% | 61 | 14 | 31.82% |
| GE250620P00125000 | 2024-05-07 10:49AM EDT | 2025-06-20 | 5.20 | 5.25 | 5.55 | +0.60 | +13.04% | 1 | 61 | 31.43% |
| GE260116P00125000 | 2024-05-06 3:28PM EDT | 2026-01-16 | 7.03 | 6.60 | 8.10 | 0.00 | - | 3 | 18 | 30.13% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 10.15 | 11.35 | 0.00 | - | - | 1 | 28.64% |
© 2024 Yahoo. Todos os direitos reservados.