Mercado fechado
BOVESPA
128.221,67 -1.259,22 (-0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.843,33 +762,33 (+1,34%) PETROLEO CRU
79,61 +0,62 (+0,78%) OURO
2.351,90 +29,60 (+1,27%) Bitcoin USD
62.423,24 +776,76 (+1,26%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:135.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00135000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 32.80 | 31.30 | 33.70 | 0.00 | - | 2 | 8 | 50.00% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 28.54 | 31.70 | 34.05 | 0.00 | - | 8 | 58 | 81.93% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 31.30 | 33.65 | 0.00 | - | - | 1 | 79.54% |
| GE240531C00135000 | 2024-05-07 10:53AM EDT | 2024-05-31 | 34.85 | 31.40 | 33.90 | 0.00 | - | 1 | 1 | 70.04% |
| GE240621C00135000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 33.39 | 32.50 | 34.05 | -1.66 | -4.74% | 12 | 320 | 52.12% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 31.45 | 32.70 | 35.20 | 0.00 | - | 1 | 21 | 48.60% |
| GE240816C00135000 | 2024-05-07 2:08PM EDT | 2024-08-16 | 36.98 | 34.05 | 35.85 | 0.00 | - | 1 | 24 | 44.54% |
| GE240920C00135000 | 2024-04-29 12:55PM EDT | 2024-09-20 | 34.26 | 36.10 | 37.10 | 0.00 | - | 1 | 14 | 43.37% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 33.50 | 36.15 | 38.35 | 0.00 | - | 7 | 89 | 43.73% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 34.66 | 38.25 | 39.90 | 0.00 | - | 1 | 11 | 45.01% |
| GE241220C00135000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 35.08 | 39.80 | 40.25 | 0.00 | - | 1 | 6 | 42.30% |
| GE250117C00135000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 38.05 | 40.60 | 42.00 | 0.00 | - | 2 | 45 | 44.20% |
| GE250321C00135000 | 2024-05-02 2:24PM EDT | 2025-03-21 | 38.90 | 42.40 | 43.45 | 0.00 | - | - | 3 | 42.65% |
| GE250620C00135000 | 2024-04-26 1:44PM EDT | 2025-06-20 | 42.60 | 45.35 | 46.40 | 0.00 | - | 1 | 20 | 43.01% |
| GE260116C00135000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 52.20 | 49.90 | 52.05 | 0.00 | - | 1 | 12 | 43.13% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 49.81 | 56.55 | 59.35 | 0.00 | - | 2 | 2 | 43.10% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00135000 | 2024-05-08 12:26PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 96.88% |
| GE240517P00135000 | 2024-05-08 1:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 1,411 | 65.04% |
| GE240524P00135000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.40 | 0.02 | 0.18 | 0.00 | - | 1 | 76 | 53.81% |
| GE240531P00135000 | 2024-05-07 11:07AM EDT | 2024-05-31 | 0.24 | 0.00 | 0.32 | 0.00 | - | 3 | 13 | 49.71% |
| GE240607P00135000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 0.09 | 0.02 | 0.91 | 0.00 | - | 2 | 3 | 54.69% |
| GE240621P00135000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 0.16 | 0.05 | 0.17 | +0.04 | +33.33% | 1 | 369 | 32.13% |
| GE240719P00135000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 0.54 | 0.16 | 0.37 | 0.00 | - | 20 | 149 | 28.91% |
| GE240816P00135000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.95 | 0.94 | 1.01 | -0.01 | -1.04% | 4 | 33 | 30.76% |
| GE240920P00135000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 1.59 | 1.40 | 1.59 | 0.00 | - | 5 | 117 | 29.99% |
| GE241018P00135000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 2.99 | 1.92 | 2.14 | 0.00 | - | 1 | 64 | 29.91% |
| GE241115P00135000 | 2024-05-07 11:58AM EDT | 2024-11-15 | 2.71 | 2.85 | 3.05 | 0.00 | - | 1 | 21 | 31.17% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 4.14 | 3.45 | 3.80 | 0.00 | - | 6 | 9 | 31.09% |
| GE250117P00135000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 4.05 | 3.90 | 4.15 | 0.00 | - | 1 | 376 | 30.35% |
| GE250321P00135000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 6.72 | 4.55 | 5.65 | 0.00 | - | - | 2 | 30.90% |
| GE250620P00135000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 6.90 | 6.65 | 7.05 | +0.32 | +4.86% | 3 | 50 | 30.12% |
| GE260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 9.15 | 8.35 | 9.75 | 0.00 | - | 5 | 40 | 28.74% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 2026-12-18 | 12.35 | 12.25 | 13.55 | 0.00 | - | 2 | 3 | 27.74% |
© 2024 Yahoo. Todos os direitos reservados.