Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,02 -0,24 (-0,31%) OURO
2.367,70 -7,30 (-0,31%) Bitcoin USD
61.324,15 +404,64 (+0,66%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00165000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 1.50 | 1.47 | 1.56 | -1.29 | -46.24% | 852 | 1,787 | 27.12% |
| GE240524C00165000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 2.47 | 2.38 | 2.77 | -1.28 | -34.13% | 238 | 736 | 28.48% |
| GE240531C00165000 | 2024-05-06 10:14AM EDT | 2024-05-31 | 3.05 | 2.56 | 3.15 | -1.30 | -29.89% | 193 | 458 | 25.48% |
| GE240607C00165000 | 2024-05-06 10:18AM EDT | 2024-06-07 | 3.70 | 3.45 | 3.80 | -1.50 | -28.85% | 36 | 119 | 25.62% |
| GE240614C00165000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 4.45 | 4.30 | 4.50 | -1.45 | -24.58% | 40 | 28 | 26.37% |
| GE240621C00165000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 4.90 | 4.75 | 4.95 | -1.35 | -21.60% | 163 | 11,317 | 26.07% |
| GE240628C00165000 | 2024-05-10 1:22PM EDT | 2024-06-28 | 5.30 | 5.25 | 5.50 | -3.59 | -40.38% | 5 | 20 | 26.43% |
| GE240719C00165000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 6.91 | 6.65 | 6.80 | -1.09 | -13.63% | 110 | 1,168 | 26.64% |
| GE240816C00165000 | 2024-05-06 9:32AM EDT | 2024-08-16 | 9.60 | 9.40 | 9.55 | -1.02 | -9.60% | 96 | 502 | 30.65% |
| GE240920C00165000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 11.57 | 11.30 | 11.55 | -0.88 | -7.07% | 23 | 472 | 31.37% |
| GE241018C00165000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 12.95 | 12.60 | 12.90 | -0.95 | -6.83% | 3 | 356 | 31.63% |
| GE241115C00165000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 19.25 | 14.75 | 15.80 | +3.70 | +23.79% | 6 | 285 | 35.39% |
| GE241220C00165000 | 2024-05-02 10:52AM EDT | 2024-12-20 | 17.35 | 16.35 | 17.35 | +2.05 | +13.40% | 1 | 34 | 35.55% |
| GE250117C00165000 | 2024-05-02 12:36PM EDT | 2025-01-17 | 18.00 | 16.75 | 18.45 | +0.80 | +4.65% | 2 | 262 | 35.56% |
| GE250321C00165000 | 2024-05-08 2:22PM EDT | 2025-03-21 | 24.51 | 19.80 | 21.65 | 0.00 | - | - | 1 | 37.13% |
| GE250620C00165000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 24.31 | 23.90 | 24.55 | +2.31 | +10.50% | 1 | 552 | 36.96% |
| GE260116C00165000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 30.30 | 29.90 | 30.75 | -1.00 | -3.19% | 1 | 27 | 37.46% |
| GE261218C00165000 | 2024-05-01 11:00AM EDT | 2026-12-18 | 38.50 | 37.60 | 39.95 | +0.45 | +1.18% | 5 | 14 | 39.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00165000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 2.95 | 2.90 | 3.00 | -0.40 | -11.94% | 1,212 | 1,561 | 24.90% |
| GE240524P00165000 | 2024-05-06 10:13AM EDT | 2024-05-24 | 3.50 | 3.15 | 3.95 | -0.55 | -13.58% | 138 | 187 | 24.85% |
| GE240531P00165000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 4.10 | 4.05 | 4.30 | -0.55 | -11.83% | 374 | 399 | 22.38% |
| GE240607P00165000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 4.65 | 2.72 | 4.80 | -0.50 | -9.71% | 11 | 72 | 22.11% |
| GE240614P00165000 | 2024-05-06 9:54AM EDT | 2024-06-14 | 5.10 | 5.05 | 5.30 | -1.13 | -18.14% | 25 | 11 | 22.23% |
| GE240621P00165000 | 2024-05-06 10:03AM EDT | 2024-06-21 | 5.50 | 5.45 | 5.60 | -0.35 | -5.98% | 117 | 1,318 | 21.63% |
| GE240719P00165000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 6.80 | 6.90 | 7.10 | -0.54 | -7.36% | 8 | 299 | 21.99% |
| GE240816P00165000 | 2024-05-06 9:57AM EDT | 2024-08-16 | 8.90 | 8.95 | 9.15 | -0.25 | -2.73% | 98 | 247 | 24.65% |
| GE240920P00165000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 9.90 | 10.15 | 10.35 | -1.95 | -16.46% | 22 | 285 | 24.20% |
| GE241018P00165000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 10.35 | 11.00 | 11.30 | -3.35 | -24.45% | 1 | 401 | 24.18% |
| GE241115P00165000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 12.55 | 12.40 | 13.70 | -0.80 | -5.99% | 4 | 91 | 27.44% |
| GE241220P00165000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 12.05 | 12.40 | 13.80 | -3.22 | -21.09% | 17 | 62 | 25.39% |
| GE250117P00165000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 12.01 | 14.05 | 15.20 | -2.99 | -19.93% | 1 | 456 | 26.53% |
| GE250321P00165000 | 2024-05-03 2:44PM EDT | 2025-03-21 | 16.05 | 15.80 | 16.50 | +0.25 | +1.58% | 6 | 74 | 25.88% |
| GE250620P00165000 | 2024-04-23 10:22AM EDT | 2025-06-20 | 16.61 | 17.75 | 18.35 | -3.89 | -18.98% | 2 | 516 | 25.50% |
| GE260116P00165000 | 2024-04-29 10:13AM EDT | 2026-01-16 | 19.30 | 20.90 | 21.50 | -1.10 | -5.39% | 13 | 33 | 24.44% |
| GE261218P00165000 | 2024-04-30 12:42PM EDT | 2026-12-18 | 22.25 | 24.40 | 26.05 | -2.64 | -10.61% | 7 | 14 | 24.04% |
© 2024 Yahoo. Todos os direitos reservados.