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
61.125,62 +420,89 (+0,69%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00180000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 45 | 1,663 | 33.40% |
| GE240524C00180000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.21 | -67.74% | 123 | 206 | 27.64% |
| GE240531C00180000 | 2024-05-10 11:49AM EDT | 2024-05-31 | 0.17 | 0.13 | 0.21 | -0.31 | -64.58% | 33 | 90 | 25.15% |
| GE240607C00180000 | 2024-05-10 2:16PM EDT | 2024-06-07 | 0.37 | 0.22 | 0.36 | -0.63 | -63.00% | 49 | 1,366 | 24.32% |
| GE240614C00180000 | 2024-05-10 2:15PM EDT | 2024-06-14 | 0.65 | 0.53 | 0.65 | -0.27 | -29.35% | 58 | 15 | 25.16% |
| GE240621C00180000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.76 | 0.64 | 0.80 | -0.79 | -50.97% | 193 | 1,553 | 24.29% |
| GE240628C00180000 | 2024-05-10 2:59PM EDT | 2024-06-28 | 1.09 | 1.00 | 1.22 | -0.87 | -44.39% | 13 | 1 | 25.60% |
| GE240719C00180000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 1.99 | 1.87 | 1.95 | -1.11 | -35.81% | 47 | 745 | 25.24% |
| GE240816C00180000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 4.05 | 3.90 | 4.05 | -1.50 | -27.03% | 49 | 286 | 29.21% |
| GE240920C00180000 | 2024-05-10 2:11PM EDT | 2024-09-20 | 5.70 | 4.50 | 5.70 | -1.43 | -20.06% | 34 | 1,352 | 29.82% |
| GE241018C00180000 | 2024-05-10 3:36PM EDT | 2024-10-18 | 6.74 | 6.55 | 6.75 | -2.36 | -25.93% | 34 | 1,833 | 29.74% |
| GE241115C00180000 | 2024-05-10 10:59AM EDT | 2024-11-15 | 9.25 | 8.50 | 10.70 | -1.36 | -12.82% | 24 | 89 | 36.31% |
| GE241220C00180000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 10.10 | 9.90 | 10.15 | -1.95 | -16.18% | 2 | 808 | 32.23% |
| GE250117C00180000 | 2024-05-10 2:22PM EDT | 2025-01-17 | 11.23 | 10.75 | 11.15 | -1.92 | -14.60% | 11 | 152 | 32.28% |
| GE250321C00180000 | 2024-05-09 11:09AM EDT | 2025-03-21 | 14.15 | 13.15 | 14.80 | -2.55 | -15.27% | 2 | 31 | 35.00% |
| GE250620C00180000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 20.75 | 17.30 | 17.75 | 0.00 | - | 22 | 78 | 35.14% |
| GE260116C00180000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 25.55 | 22.60 | 24.05 | +0.10 | +0.39% | 1 | 5 | 35.96% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 30.75 | 31.75 | 33.95 | 0.00 | - | 1 | 10 | 38.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 266.87% |
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 2024-05-24 | 12.51 | 16.30 | 17.25 | 0.00 | - | 5 | 5 | 40.36% |
| GE240531P00180000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 12.99 | 16.25 | 17.00 | 0.00 | - | 6 | 10 | 28.64% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 11.40 | 16.05 | 18.45 | 0.00 | - | - | 2 | 39.40% |
| GE240621P00180000 | 2024-05-10 10:36AM EDT | 2024-06-21 | 15.10 | 16.35 | 17.85 | +1.50 | +11.03% | 8 | 16 | 27.80% |
| GE240719P00180000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 17.60 | 16.60 | 18.40 | 0.00 | - | 5 | 5 | 24.40% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 18.30 | 18.35 | 21.00 | +2.25 | +14.02% | 2 | 4 | 26.04% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 52.45% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 2024-11-15 | 18.25 | 20.20 | 22.45 | 0.00 | - | 2 | 1 | 25.32% |
| GE241220P00180000 | 2024-05-10 12:03PM EDT | 2024-12-20 | 22.20 | 21.10 | 22.55 | -2.35 | -9.57% | 2 | 46 | 23.46% |
| GE250117P00180000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 22.45 | 22.35 | 23.70 | +2.15 | +10.59% | 4 | 71 | 24.43% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 23.15 | 26.50 | 0.00 | - | - | 20 | 26.72% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 39.29% |
| GE260116P00180000 | 2024-05-10 10:52AM EDT | 2026-01-16 | 28.20 | 27.95 | 29.45 | +1.70 | +6.42% | 4 | 14 | 22.68% |
© 2024 Yahoo. Todos os direitos reservados.