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
60.940,81 +32,83 (+0,05%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00145000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 18.67 | 18.20 | 18.90 | -4.03 | -17.75% | 32 | 777 | 53.22% |
| GE240524C00145000 | 2024-05-09 12:18PM EDT | 2024-05-24 | 22.73 | 17.60 | 19.65 | 0.00 | - | 1 | 9 | 59.42% |
| GE240531C00145000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 17.90 | 17.25 | 19.50 | 0.00 | - | 2 | 4 | 46.02% |
| GE240621C00145000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 23.60 | 18.60 | 20.30 | 0.00 | - | 4 | 183 | 38.62% |
| GE240719C00145000 | 2024-05-10 10:44AM EDT | 2024-07-19 | 22.69 | 19.95 | 21.15 | +0.34 | +1.52% | 1 | 55 | 34.38% |
| GE240816C00145000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 23.25 | 21.85 | 23.00 | -3.48 | -13.02% | 1 | 38 | 36.54% |
| GE240920C00145000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 27.95 | 23.80 | 25.60 | 0.00 | - | 1 | 66 | 39.62% |
| GE241018C00145000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 31.10 | 24.60 | 26.75 | 0.00 | - | 1 | 50 | 39.18% |
| GE241115C00145000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 32.65 | 26.60 | 29.30 | 0.00 | - | 2 | 19 | 42.54% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 30.25 | 28.15 | 31.00 | 0.00 | - | - | 3 | 42.90% |
| GE250117C00145000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 29.85 | 28.85 | 31.65 | -5.20 | -14.84% | 1 | 78 | 41.82% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 31.85 | 31.80 | 33.25 | 0.00 | - | - | 1 | 40.40% |
| GE250620C00145000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 36.00 | 35.05 | 37.40 | 0.00 | - | 3 | 47 | 42.41% |
| GE260116C00145000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 41.87 | 40.50 | 42.40 | 0.00 | - | 5 | 90 | 41.07% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 46.95 | 50.25 | 0.00 | - | 4 | 3 | 41.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00145000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 8 | 3,179 | 43.56% |
| GE240524P00145000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.13 | 0.04 | 0.21 | +0.03 | +30.00% | 13 | 481 | 37.65% |
| GE240531P00145000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.29 | 0.08 | 0.20 | 0.00 | - | 15 | 95 | 30.08% |
| GE240607P00145000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 0.26 | 0.20 | 0.33 | +0.09 | +52.94% | 2 | 15 | 28.71% |
| GE240614P00145000 | 2024-05-09 9:46AM EDT | 2024-06-14 | 0.38 | 0.34 | 1.31 | 0.00 | - | 3 | 3 | 37.13% |
| GE240621P00145000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.58 | +0.14 | +35.90% | 69 | 782 | 26.66% |
| GE240719P00145000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 1.20 | 1.21 | 1.29 | +0.27 | +29.03% | 11 | 291 | 25.93% |
| GE240816P00145000 | 2024-05-10 3:01PM EDT | 2024-08-16 | 2.50 | 2.46 | 2.55 | +0.55 | +28.21% | 58 | 239 | 28.04% |
| GE240920P00145000 | 2024-05-10 2:55PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.55 | +0.62 | +21.91% | 9 | 324 | 27.69% |
| GE241018P00145000 | 2024-05-10 11:52AM EDT | 2024-10-18 | 4.21 | 4.05 | 4.30 | +0.81 | +23.82% | 2 | 261 | 27.49% |
| GE241115P00145000 | 2024-05-10 2:29PM EDT | 2024-11-15 | 5.28 | 5.30 | 5.50 | +0.53 | +11.16% | 1 | 8 | 28.67% |
| GE241220P00145000 | 2024-05-09 12:43PM EDT | 2024-12-20 | 5.55 | 5.85 | 6.25 | 0.00 | - | 4 | 5 | 28.17% |
| GE250117P00145000 | 2024-05-08 3:04PM EDT | 2025-01-17 | 6.70 | 6.60 | 6.90 | +0.75 | +12.61% | 5 | 693 | 28.03% |
| GE250321P00145000 | 2024-05-10 3:31PM EDT | 2025-03-21 | 8.30 | 8.30 | 8.60 | +0.60 | +7.79% | 68 | 159 | 28.44% |
| GE250620P00145000 | 2024-05-09 2:43PM EDT | 2025-06-20 | 9.30 | 10.15 | 10.55 | 0.00 | - | 10 | 346 | 28.38% |
| GE260116P00145000 | 2024-05-07 11:24AM EDT | 2026-01-16 | 11.65 | 12.90 | 13.70 | 0.00 | - | 8 | 153 | 27.32% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 25.27% |
© 2024 Yahoo. Todos os direitos reservados.