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
60.915,82 +183,88 (+0,30%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00160000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.40 | 3.55 | 4.55 | -3.74 | -45.95% | 167 | 7,921 | 30.30% |
| GE240524C00160000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 5.45 | 5.20 | 5.45 | -3.15 | -36.63% | 41 | 259 | 28.78% |
| GE240531C00160000 | 2024-05-10 3:38PM EDT | 2024-05-31 | 6.00 | 5.50 | 6.30 | -3.97 | -39.82% | 138 | 96 | 29.18% |
| GE240607C00160000 | 2024-05-10 3:29PM EDT | 2024-06-07 | 6.80 | 6.40 | 6.70 | -2.73 | -28.65% | 197 | 309 | 27.49% |
| GE240614C00160000 | 2024-05-10 3:11PM EDT | 2024-06-14 | 7.46 | 6.90 | 8.90 | -5.34 | -41.72% | 32 | 16 | 35.99% |
| GE240621C00160000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 7.75 | 7.60 | 7.75 | -3.55 | -31.42% | 680 | 28,981 | 27.33% |
| GE240719C00160000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 9.60 | 8.50 | 9.70 | -2.85 | -22.89% | 86 | 859 | 28.16% |
| GE240816C00160000 | 2024-05-10 2:35PM EDT | 2024-08-16 | 12.40 | 12.00 | 13.10 | -2.65 | -17.61% | 20 | 627 | 34.11% |
| GE240920C00160000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 14.30 | 13.10 | 14.30 | -2.80 | -16.37% | 8 | 854 | 32.37% |
| GE241018C00160000 | 2024-05-10 3:15PM EDT | 2024-10-18 | 15.75 | 15.30 | 15.65 | -2.60 | -14.17% | 9 | 300 | 32.59% |
| GE241115C00160000 | 2024-05-10 3:07PM EDT | 2024-11-15 | 17.85 | 17.25 | 18.75 | -4.15 | -18.86% | 10 | 24 | 36.84% |
| GE241220C00160000 | 2024-05-10 1:08PM EDT | 2024-12-20 | 19.45 | 18.00 | 19.40 | -2.55 | -11.59% | 5 | 24 | 35.13% |
| GE250117C00160000 | 2024-05-10 10:16AM EDT | 2025-01-17 | 22.18 | 20.15 | 21.35 | -2.32 | -9.47% | 5 | 193 | 36.80% |
| GE250321C00160000 | 2024-05-06 11:02AM EDT | 2025-03-21 | 26.00 | 23.00 | 24.25 | 0.00 | - | 5 | 7 | 37.82% |
| GE250620C00160000 | 2024-05-01 11:33AM EDT | 2025-06-20 | 24.40 | 26.40 | 27.75 | 0.00 | - | 3 | 458 | 38.55% |
| GE260116C00160000 | 2024-05-10 1:43PM EDT | 2026-01-16 | 33.24 | 31.75 | 33.90 | -4.31 | -11.48% | 7 | 661 | 38.83% |
| GE261218C00160000 | 2024-05-10 12:33PM EDT | 2026-12-18 | 41.75 | 39.80 | 42.35 | -3.92 | -8.58% | 2 | 17 | 39.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00160000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.87 | 0.85 | 0.90 | +0.44 | +102.33% | 922 | 2,162 | 26.44% |
| GE240524P00160000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.54 | 1.36 | 1.63 | +0.76 | +97.44% | 60 | 116 | 24.85% |
| GE240531P00160000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 1.95 | 1.82 | 2.15 | +0.77 | +65.25% | 71 | 1,315 | 23.78% |
| GE240607P00160000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 2.45 | 2.26 | 2.89 | +0.94 | +62.25% | 19 | 61 | 24.94% |
| GE240614P00160000 | 2024-05-10 3:13PM EDT | 2024-06-14 | 2.82 | 2.88 | 3.95 | +0.91 | +47.64% | 29 | 31 | 27.82% |
| GE240621P00160000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 3.30 | 3.30 | 3.35 | +1.11 | +50.68% | 336 | 3,436 | 22.46% |
| GE240719P00160000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 4.80 | 4.75 | 4.85 | +1.20 | +33.33% | 166 | 905 | 22.83% |
| GE240816P00160000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 6.65 | 6.70 | 6.85 | +1.05 | +18.75% | 44 | 629 | 25.39% |
| GE240920P00160000 | 2024-05-10 10:43AM EDT | 2024-09-20 | 7.30 | 7.95 | 8.10 | +0.83 | +12.83% | 21 | 309 | 25.03% |
| GE241018P00160000 | 2024-05-10 12:57PM EDT | 2024-10-18 | 8.70 | 8.65 | 9.00 | +1.20 | +16.00% | 340 | 1,153 | 24.87% |
| GE241115P00160000 | 2024-05-08 12:17PM EDT | 2024-11-15 | 8.60 | 10.25 | 10.45 | 0.00 | - | 1 | 35 | 26.11% |
| GE241220P00160000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 11.36 | 10.15 | 11.35 | -1.55 | -12.01% | 1 | 16 | 25.78% |
| GE250117P00160000 | 2024-05-10 10:34AM EDT | 2025-01-17 | 11.25 | 11.80 | 12.40 | +0.45 | +4.17% | 10 | 380 | 26.28% |
| GE250321P00160000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 12.45 | 13.55 | 15.10 | 0.00 | - | 19 | 72 | 28.06% |
| GE250620P00160000 | 2024-05-08 1:42PM EDT | 2025-06-20 | 14.00 | 15.50 | 16.15 | 0.00 | - | 23 | 296 | 26.28% |
| GE260116P00160000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 18.90 | 17.75 | 19.60 | +0.37 | +2.00% | 20 | 522 | 25.51% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 23.00 | 21.95 | 23.80 | 0.00 | - | 10 | 5 | 24.63% |
© 2024 Yahoo. Todos os direitos reservados.