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
61.051,67 -166,37 (-0,27%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.49 | -1.07 | -77.54% | 944 | 1,734 | 27.54% |
| GE240524C00170000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.91 | 0.80 | 0.93 | -1.26 | -58.06% | 149 | 816 | 24.66% |
| GE240531C00170000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.31 | 1.26 | 1.37 | -1.54 | -54.04% | 79 | 132 | 23.80% |
| GE240607C00170000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 1.93 | 1.80 | 1.94 | -1.64 | -45.94% | 250 | 452 | 24.41% |
| GE240614C00170000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 2.50 | 2.18 | 2.59 | -1.55 | -38.27% | 19 | 73 | 25.50% |
| GE240621C00170000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.83 | 2.79 | 2.88 | -1.77 | -38.48% | 10,322 | 35,180 | 24.73% |
| GE240628C00170000 | 2024-05-10 2:21PM EDT | 2024-06-28 | 3.50 | 1.63 | 4.75 | -2.49 | -41.57% | 24 | 10 | 31.24% |
| GE240719C00170000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 4.70 | 4.55 | 4.65 | -2.02 | -30.06% | 147 | 923 | 25.76% |
| GE240816C00170000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 7.25 | 7.10 | 7.30 | -2.25 | -23.68% | 186 | 1,007 | 29.84% |
| GE240920C00170000 | 2024-05-10 10:51AM EDT | 2024-09-20 | 9.35 | 8.95 | 9.10 | -2.10 | -18.34% | 5 | 1,011 | 30.24% |
| GE241018C00170000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 10.80 | 10.20 | 10.50 | -2.05 | -15.95% | 4 | 134 | 30.74% |
| GE241115C00170000 | 2024-05-10 11:21AM EDT | 2024-11-15 | 12.83 | 12.15 | 12.60 | -1.92 | -13.02% | 14 | 105 | 32.86% |
| GE241220C00170000 | 2024-05-08 1:15PM EDT | 2024-12-20 | 14.81 | 13.85 | 14.20 | -3.05 | -17.08% | 4 | 18 | 33.32% |
| GE250117C00170000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 18.90 | 14.05 | 16.25 | 0.00 | - | 2 | 229 | 35.20% |
| GE250321C00170000 | 2024-05-09 11:34AM EDT | 2025-03-21 | 21.40 | 16.55 | 18.75 | 0.00 | - | 2 | 14 | 35.61% |
| GE250620C00170000 | 2024-05-10 9:49AM EDT | 2025-06-20 | 24.95 | 21.45 | 22.10 | +0.10 | +0.40% | 1 | 504 | 36.25% |
| GE260116C00170000 | 2024-05-10 11:24AM EDT | 2026-01-16 | 28.35 | 27.55 | 28.35 | -2.25 | -7.35% | 3 | 122 | 36.86% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 35.35 | 37.70 | 0.00 | - | 20 | 45 | 38.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00170000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 6.75 | 5.80 | 7.00 | +3.07 | +83.42% | 84 | 496 | 25.42% |
| GE240524P00170000 | 2024-05-09 1:48PM EDT | 2024-05-24 | 6.04 | 6.95 | 8.05 | +1.49 | +32.75% | 8 | 88 | 29.75% |
| GE240531P00170000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 7.55 | 7.10 | 8.55 | +2.61 | +52.83% | 3 | 100 | 28.13% |
| GE240607P00170000 | 2024-05-10 2:10PM EDT | 2024-06-07 | 7.50 | 6.20 | 8.15 | +2.50 | +50.00% | 13 | 13 | 21.72% |
| GE240614P00170000 | 2024-05-09 2:15PM EDT | 2024-06-14 | 6.07 | 7.60 | 9.15 | 0.00 | - | 17 | 18 | 25.17% |
| GE240621P00170000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 8.50 | 8.50 | 8.65 | +2.35 | +38.21% | 16 | 556 | 20.42% |
| GE240719P00170000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 8.40 | 9.75 | 11.70 | +0.70 | +9.09% | 4 | 229 | 27.34% |
| GE240816P00170000 | 2024-05-10 11:52AM EDT | 2024-08-16 | 11.90 | 11.70 | 11.90 | +1.95 | +19.60% | 12 | 152 | 23.73% |
| GE240920P00170000 | 2024-05-10 9:50AM EDT | 2024-09-20 | 10.85 | 12.80 | 13.00 | -0.20 | -1.81% | 11 | 253 | 23.24% |
| GE241018P00170000 | 2024-05-10 11:35AM EDT | 2024-10-18 | 13.65 | 13.50 | 14.05 | +2.00 | +17.17% | 27 | 18 | 23.60% |
| GE241115P00170000 | 2024-05-10 11:09AM EDT | 2024-11-15 | 14.80 | 14.10 | 16.40 | +2.02 | +15.81% | 1 | 49 | 26.84% |
| GE241220P00170000 | 2024-05-09 10:29AM EDT | 2024-12-20 | 14.20 | 15.25 | 16.50 | 0.00 | - | 50 | 559 | 24.86% |
| GE250117P00170000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 15.05 | 16.55 | 17.40 | 0.00 | - | 1 | 62 | 25.11% |
| GE250321P00170000 | 2024-05-08 1:57PM EDT | 2025-03-21 | 16.20 | 17.80 | 19.50 | 0.00 | - | 59 | 58 | 25.93% |
| GE250620P00170000 | 2024-05-09 3:31PM EDT | 2025-06-20 | 18.95 | 20.20 | 21.75 | 0.00 | - | 10 | 37 | 26.12% |
| GE260116P00170000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 23.18 | 22.60 | 24.00 | 0.00 | - | 2 | 2 | 23.87% |
| GE261218P00170000 | 2024-05-08 12:41PM EDT | 2026-12-18 | 25.00 | 26.80 | 28.30 | 0.00 | - | 4 | 3 | 23.30% |
© 2024 Yahoo. Todos os direitos reservados.