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
61.045,51 +249,20 (+0,41%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00150000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 13.95 | 12.50 | 13.95 | -3.55 | -20.29% | 5,808 | 9,958 | 54.10% |
| GE240524C00150000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 18.93 | 13.00 | 15.25 | +2.13 | +12.68% | 1 | 78 | 54.96% |
| GE240531C00150000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 15.25 | 13.90 | 14.65 | 0.00 | - | 2 | 32 | 38.21% |
| GE240607C00150000 | 2024-05-10 12:11PM EDT | 2024-06-07 | 14.64 | 14.25 | 16.25 | +2.34 | +19.02% | 3 | 1 | 45.95% |
| GE240614C00150000 | 2024-05-10 12:44PM EDT | 2024-06-14 | 15.83 | 13.95 | 16.85 | -2.87 | -15.35% | 4 | 35 | 44.85% |
| GE240621C00150000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 15.67 | 15.15 | 15.65 | -3.23 | -17.09% | 8 | 1,518 | 33.56% |
| GE240719C00150000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 16.72 | 15.60 | 17.75 | -3.40 | -16.90% | 11 | 444 | 35.43% |
| GE240816C00150000 | 2024-05-10 3:14PM EDT | 2024-08-16 | 19.30 | 17.80 | 20.95 | -3.92 | -16.88% | 13 | 214 | 41.04% |
| GE240920C00150000 | 2024-05-09 1:49PM EDT | 2024-09-20 | 24.10 | 19.60 | 20.95 | 0.00 | - | 2 | 72 | 35.18% |
| GE241018C00150000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 23.40 | 21.30 | 22.95 | -2.10 | -8.24% | 4 | 467 | 37.17% |
| GE241115C00150000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 29.00 | 22.00 | 25.05 | 0.00 | - | 2 | 35 | 39.27% |
| GE241220C00150000 | 2024-05-07 1:43PM EDT | 2024-12-20 | 30.35 | 24.85 | 25.60 | 0.00 | - | 7 | 12 | 37.25% |
| GE250117C00150000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 26.80 | 25.60 | 27.25 | -4.01 | -13.02% | 1 | 200 | 38.46% |
| GE250321C00150000 | 2024-05-10 12:00PM EDT | 2025-03-21 | 29.35 | 27.85 | 29.45 | -3.55 | -10.79% | 9 | 117 | 38.36% |
| GE250620C00150000 | 2024-05-10 3:14PM EDT | 2025-06-20 | 32.80 | 32.10 | 33.40 | -3.85 | -10.50% | 22 | 532 | 40.05% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 39.14 | 37.85 | 40.55 | 0.00 | - | 2 | 126 | 41.72% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 2026-12-18 | 50.35 | 44.85 | 47.55 | 0.00 | - | 1 | 17 | 40.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00150000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 64 | 4,203 | 34.47% |
| GE240524P00150000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 36 | 687 | 29.88% |
| GE240531P00150000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.37 | 0.33 | 0.44 | +0.15 | +68.18% | 40 | 1,615 | 27.64% |
| GE240607P00150000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 0.58 | 0.53 | 0.57 | +0.25 | +75.76% | 8 | 178 | 25.51% |
| GE240614P00150000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 0.76 | 0.76 | 0.85 | +0.24 | +46.15% | 21 | 12 | 25.61% |
| GE240621P00150000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.98 | 0.97 | 1.04 | +0.31 | +46.27% | 217 | 1,510 | 24.90% |
| GE240719P00150000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 2.00 | 1.97 | 2.24 | +0.47 | +30.72% | 25 | 330 | 25.73% |
| GE240816P00150000 | 2024-05-10 1:10PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.65 | +0.78 | +28.16% | 4 | 263 | 27.23% |
| GE240920P00150000 | 2024-05-10 1:20PM EDT | 2024-09-20 | 4.60 | 4.60 | 4.75 | +0.85 | +22.67% | 28 | 488 | 26.80% |
| GE241018P00150000 | 2024-05-10 12:58PM EDT | 2024-10-18 | 5.30 | 5.30 | 5.55 | +0.60 | +12.77% | 26 | 254 | 26.55% |
| GE241115P00150000 | 2024-05-10 1:24PM EDT | 2024-11-15 | 6.75 | 6.35 | 6.85 | +0.75 | +12.50% | 16 | 83 | 27.73% |
| GE241220P00150000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 7.57 | 7.45 | 7.70 | +1.02 | +15.57% | 2 | 105 | 27.37% |
| GE250117P00150000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 7.00 | 8.05 | 8.40 | 0.00 | - | 1 | 437 | 27.27% |
| GE250321P00150000 | 2024-05-10 10:53AM EDT | 2025-03-21 | 9.75 | 9.80 | 10.15 | +0.70 | +7.73% | 38 | 426 | 27.62% |
| GE250620P00150000 | 2024-05-07 12:52PM EDT | 2025-06-20 | 10.15 | 11.60 | 12.25 | 0.00 | - | 4 | 139 | 27.71% |
| GE260116P00150000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 14.00 | 14.70 | 15.30 | 0.00 | - | 1 | 27 | 26.44% |
© 2024 Yahoo. Todos os direitos reservados.