Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,67 +0,41 (+0,52%) OURO
2.358,00 +17,70 (+0,76%) Bitcoin USD
62.793,13 +1.285,91 (+2,09%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00155000 | 2024-05-09 2:03PM EDT | 2024-05-10 | 12.31 | 11.70 | 13.40 | -2.06 | -14.34% | 9 | 209 | 73.44% |
| GE240517C00155000 | 2024-05-09 2:03PM EDT | 2024-05-17 | 12.61 | 12.40 | 13.10 | -1.79 | -12.43% | 19 | 9,430 | 43.99% |
| GE240524C00155000 | 2024-05-09 2:17PM EDT | 2024-05-24 | 13.08 | 12.80 | 13.65 | -1.87 | -12.51% | 3 | 103 | 39.62% |
| GE240531C00155000 | 2024-05-07 11:32AM EDT | 2024-05-31 | 15.75 | 12.90 | 13.95 | 0.00 | - | 2 | 50 | 35.62% |
| GE240607C00155000 | 2024-05-07 11:02AM EDT | 2024-06-07 | 15.89 | 13.40 | 14.20 | 0.00 | - | 1 | 43 | 33.03% |
| GE240621C00155000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 14.58 | 14.15 | 14.85 | -1.57 | -9.72% | 13 | 1,445 | 31.11% |
| GE240719C00155000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 16.05 | 15.00 | 17.15 | -2.03 | -11.23% | 5 | 491 | 34.01% |
| GE240816C00155000 | 2024-05-08 11:02AM EDT | 2024-08-16 | 21.00 | 16.45 | 18.70 | 0.00 | - | 2 | 899 | 34.00% |
| GE240920C00155000 | 2024-05-08 1:36PM EDT | 2024-09-20 | 21.65 | 20.35 | 20.60 | 0.00 | - | 1 | 224 | 34.54% |
| GE241018C00155000 | 2024-05-09 10:54AM EDT | 2024-10-18 | 22.35 | 19.90 | 21.95 | -1.33 | -5.62% | 15 | 168 | 34.78% |
| GE241115C00155000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 24.60 | 23.65 | 23.90 | -0.95 | -3.72% | 4 | 109 | 36.57% |
| GE241220C00155000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 25.30 | 25.15 | 25.55 | -1.75 | -6.47% | 18 | 18 | 37.04% |
| GE250117C00155000 | 2024-05-08 9:56AM EDT | 2025-01-17 | 27.75 | 25.85 | 26.55 | 0.00 | - | 1 | 207 | 36.88% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 24.45 | 28.85 | 29.35 | 0.00 | - | - | 2 | 37.88% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 33.08 | 31.90 | 32.95 | 0.00 | - | 1 | 58 | 38.89% |
| GE260116C00155000 | 2024-05-09 10:13AM EDT | 2026-01-16 | 39.05 | 37.75 | 39.90 | +5.75 | +17.27% | 3 | 51 | 40.25% |
| GE261218C00155000 | 2024-05-08 3:24PM EDT | 2026-12-18 | 48.05 | 45.05 | 47.45 | 0.00 | - | 1 | 37 | 40.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00155000 | 2024-05-09 3:27PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | 0.00 | - | 9 | 450 | 69.53% |
| GE240517P00155000 | 2024-05-09 3:21PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.17 | 0.00 | - | 18 | 2,545 | 32.32% |
| GE240524P00155000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.32 | 0.25 | 0.32 | +0.05 | +18.52% | 4 | 994 | 27.20% |
| GE240531P00155000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 0.47 | 0.42 | 0.51 | +0.03 | +6.82% | 16 | 161 | 25.34% |
| GE240607P00155000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 0.74 | 0.66 | 0.82 | +0.04 | +5.71% | 14 | 138 | 25.42% |
| GE240614P00155000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 1.04 | 0.86 | 1.19 | -0.04 | -3.70% | 14 | 32 | 25.89% |
| GE240621P00155000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.26 | 1.25 | 1.30 | +0.09 | +7.69% | 833 | 1,680 | 24.46% |
| GE240719P00155000 | 2024-05-09 12:06PM EDT | 2024-07-19 | 2.48 | 2.30 | 2.45 | +0.24 | +10.71% | 9 | 687 | 24.68% |
| GE240816P00155000 | 2024-05-09 3:41PM EDT | 2024-08-16 | 4.10 | 4.00 | 4.15 | +0.25 | +6.49% | 35 | 504 | 27.09% |
| GE240920P00155000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 5.22 | 5.15 | 5.30 | +0.25 | +5.03% | 3 | 662 | 26.66% |
| GE241018P00155000 | 2024-05-08 3:51PM EDT | 2024-10-18 | 5.75 | 6.00 | 6.20 | 0.00 | - | 1 | 521 | 26.59% |
| GE241115P00155000 | 2024-05-08 12:17PM EDT | 2024-11-15 | 6.97 | 7.40 | 7.55 | 0.00 | - | 1 | 85 | 27.74% |
| GE241220P00155000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 9.12 | 8.20 | 8.40 | 0.00 | - | 1 | 13 | 27.31% |
| GE250117P00155000 | 2024-05-09 2:27PM EDT | 2025-01-17 | 8.95 | 8.85 | 9.05 | +0.57 | +6.80% | 1 | 454 | 27.05% |
| GE250321P00155000 | 2024-05-09 2:06PM EDT | 2025-03-21 | 10.70 | 10.50 | 10.80 | -1.95 | -15.42% | 18 | 2 | 27.32% |
| GE250620P00155000 | 2024-05-07 11:06AM EDT | 2025-06-20 | 11.85 | 12.35 | 12.85 | 0.00 | - | 1 | 22 | 27.25% |
| GE260116P00155000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 15.35 | 15.40 | 16.00 | 0.00 | - | 1 | 42 | 26.07% |
| GE261218P00155000 | 2024-05-09 11:19AM EDT | 2026-12-18 | 19.53 | 19.40 | 20.25 | +0.93 | +5.00% | 1 | 34 | 25.24% |
© 2024 Yahoo. Todos os direitos reservados.