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
79,63 +0,37 (+0,47%) OURO
2.352,50 +12,20 (+0,52%) Bitcoin USD
62.594,00 +1.368,53 (+2,24%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00175000 | 2024-05-09 3:35PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.19 | -0.06 | -75.00% | 152 | 540 | 41.90% |
| GE240517C00175000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.34 | -0.38 | -54.29% | 107 | 1,023 | 23.05% |
| GE240524C00175000 | 2024-05-09 3:30PM EDT | 2024-05-24 | 0.84 | 0.68 | 0.88 | -0.52 | -38.24% | 31 | 556 | 23.69% |
| GE240531C00175000 | 2024-05-09 3:29PM EDT | 2024-05-31 | 1.21 | 1.25 | 1.34 | -0.64 | -34.59% | 15 | 71 | 23.49% |
| GE240607C00175000 | 2024-05-09 3:19PM EDT | 2024-06-07 | 1.80 | 1.71 | 1.95 | -0.70 | -28.00% | 30 | 146 | 24.49% |
| GE240614C00175000 | 2024-05-09 3:32PM EDT | 2024-06-14 | 2.51 | 2.25 | 2.58 | -0.59 | -19.03% | 6 | 36 | 25.48% |
| GE240621C00175000 | 2024-05-09 3:19PM EDT | 2024-06-21 | 2.75 | 2.76 | 2.81 | -0.85 | -23.61% | 115 | 2,469 | 24.49% |
| GE240628C00175000 | 2024-05-09 11:58AM EDT | 2024-06-28 | 3.30 | 2.96 | 4.30 | 0.00 | - | 1 | - | 29.22% |
| GE240719C00175000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 4.60 | 4.55 | 4.65 | -0.95 | -17.12% | 147 | 1,189 | 25.84% |
| GE240816C00175000 | 2024-05-09 3:10PM EDT | 2024-08-16 | 7.27 | 7.20 | 7.35 | -0.83 | -10.25% | 187 | 497 | 29.91% |
| GE240920C00175000 | 2024-05-09 1:41PM EDT | 2024-09-20 | 9.18 | 9.05 | 9.15 | -0.77 | -7.74% | 2 | 816 | 30.23% |
| GE241018C00175000 | 2024-05-09 11:50AM EDT | 2024-10-18 | 10.85 | 10.45 | 10.60 | -0.60 | -5.24% | 10 | 310 | 30.79% |
| GE241115C00175000 | 2024-05-09 1:43PM EDT | 2024-11-15 | 12.70 | 11.70 | 13.65 | -0.21 | -1.63% | 1 | 105 | 34.77% |
| GE241220C00175000 | 2024-05-08 1:15PM EDT | 2024-12-20 | 15.40 | 14.05 | 14.30 | 0.00 | - | 12 | 25 | 33.20% |
| GE250117C00175000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 15.50 | 15.15 | 15.40 | -1.03 | -6.23% | 15 | 151 | 33.29% |
| GE250321C00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 15.40 | 18.20 | 18.50 | 0.00 | - | - | 1 | 34.78% |
| GE250620C00175000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 20.24 | 21.65 | 22.15 | 0.00 | - | 3 | 152 | 35.83% |
| GE260116C00175000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 27.68 | 27.70 | 28.60 | -2.10 | -7.05% | 3 | 46 | 36.57% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 35.15 | 37.95 | 0.00 | - | 6 | 4 | 38.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00175000 | 2024-05-09 10:53AM EDT | 2024-05-10 | 6.49 | 7.20 | 7.75 | +1.39 | +27.25% | 50 | 52 | 44.92% |
| GE240517P00175000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 7.80 | 7.60 | 8.85 | +1.21 | +18.36% | 52 | 11 | 37.67% |
| GE240524P00175000 | 2024-05-08 1:20PM EDT | 2024-05-24 | 7.00 | 7.15 | 8.75 | 0.00 | - | 1 | 7 | 27.33% |
| GE240531P00175000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 7.85 | 8.05 | 8.95 | 0.00 | - | 2 | 25 | 24.33% |
| GE240607P00175000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 9.85 | 8.15 | 10.50 | +9.85 | - | - | 10 | 30.76% |
| GE240621P00175000 | 2024-05-09 1:37PM EDT | 2024-06-21 | 9.43 | 9.30 | 9.45 | +1.08 | +12.93% | 120 | 206 | 20.23% |
| GE240719P00175000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 10.65 | 9.85 | 11.60 | +1.20 | +12.70% | 9 | 11 | 23.88% |
| GE240816P00175000 | 2024-05-09 2:31PM EDT | 2024-08-16 | 12.50 | 12.55 | 12.75 | +0.65 | +5.49% | 10 | 295 | 23.74% |
| GE240920P00175000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 13.05 | 13.65 | 13.90 | 0.00 | - | 4 | 130 | 23.36% |
| GE241018P00175000 | 2024-05-09 10:19AM EDT | 2024-10-18 | 14.40 | 14.60 | 14.80 | +0.30 | +2.13% | 4 | 12 | 23.33% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 16.00 | 16.25 | 0.00 | - | 2 | 5 | 24.60% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 16.25 | 17.10 | 0.00 | - | 71 | 72 | 24.25% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 17.40 | 17.75 | 0.00 | - | 1 | 204 | 24.05% |
| GE250321P00175000 | 2024-05-09 11:46AM EDT | 2025-03-21 | 19.00 | 19.25 | 20.60 | +0.20 | +1.06% | 262 | 153 | 26.13% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 20.55 | 21.15 | 21.75 | 0.00 | - | 44 | 41 | 24.66% |
| GE260116P00175000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 23.95 | 24.30 | 24.75 | 0.00 | - | 3 | 5 | 23.50% |
© 2024 Yahoo. Todos os direitos reservados.