Mercado fechará em 2 h 16 min
BOVESPA
128.016,97 +417,40 (+0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.794,35 +76,31 (+0,13%) PETROLEO CRU
78,82 +0,56 (+0,72%) OURO
2.343,20 -31,80 (-1,34%) Bitcoin USD
62.698,93 +1.238,55 (+2,02%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:44PM EDT. Mercado aberto.
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00185000 | 2024-05-13 11:53AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 9 | 103 | 50.78% |
| GE240524C00185000 | 2024-05-07 12:47PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.15 | -0.21 | -84.00% | 2 | 13 | 43.07% |
| GE240531C00185000 | 2024-05-13 11:29AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.07 | -0.11 | -84.62% | 7 | 61 | 30.47% |
| GE240607C00185000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.14 | 0.01 | 0.40 | -0.04 | -22.22% | 1 | 45 | 35.30% |
| GE240614C00185000 | 2024-05-08 2:57PM EDT | 2024-06-14 | 0.93 | 0.03 | 0.75 | 0.00 | - | - | 2 | 36.26% |
| GE240621C00185000 | 2024-05-13 1:14PM EDT | 2024-06-21 | 0.21 | 0.16 | 0.22 | -0.16 | -43.24% | 45 | 1,055 | 25.24% |
| GE240628C00185000 | 2024-05-13 12:45PM EDT | 2024-06-28 | 0.47 | 0.30 | 0.37 | -0.11 | -18.97% | 2 | 1 | 25.81% |
| GE240719C00185000 | 2024-05-13 12:58PM EDT | 2024-07-19 | 0.84 | 0.76 | 0.82 | -0.65 | -43.62% | 64 | 146 | 25.84% |
| GE240816C00185000 | 2024-05-13 1:28PM EDT | 2024-08-16 | 2.19 | 2.11 | 2.19 | -0.80 | -26.76% | 13 | 5,230 | 29.23% |
| GE240920C00185000 | 2024-05-13 10:12AM EDT | 2024-09-20 | 3.52 | 3.25 | 3.35 | -0.78 | -18.14% | 1 | 293 | 29.32% |
| GE241018C00185000 | 2024-05-13 11:58AM EDT | 2024-10-18 | 4.50 | 4.15 | 4.30 | -0.85 | -15.89% | 20 | 472 | 29.52% |
| GE241115C00185000 | 2024-05-07 10:51AM EDT | 2024-11-15 | 9.70 | 5.75 | 6.00 | 0.00 | - | 1 | 87 | 31.68% |
| GE241220C00185000 | 2024-05-13 1:24PM EDT | 2024-12-20 | 7.05 | 7.05 | 7.15 | -3.95 | -35.91% | 23 | 15 | 31.71% |
| GE250117C00185000 | 2024-05-13 11:42AM EDT | 2025-01-17 | 8.20 | 7.80 | 8.05 | -3.90 | -32.23% | 2 | 83 | 31.78% |
| GE250321C00185000 | 2024-05-13 1:16PM EDT | 2025-03-21 | 10.75 | 10.45 | 10.90 | -1.60 | -12.96% | 23 | 273 | 33.59% |
| GE250620C00185000 | 2024-05-10 2:56PM EDT | 2025-06-20 | 15.55 | 13.70 | 14.25 | 0.00 | - | 1 | 161 | 34.75% |
| GE260116C00185000 | 2024-05-09 2:52PM EDT | 2026-01-16 | 24.00 | 19.55 | 20.75 | 0.00 | - | 2 | 10 | 36.15% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 2026-12-18 | 23.10 | 27.10 | 28.50 | 0.00 | - | 2 | 12 | 36.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00185000 | 2024-05-09 11:50AM EDT | 2024-05-17 | 17.00 | 24.45 | 25.90 | 0.00 | - | 1 | 2 | 81.35% |
| GE240524P00185000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 15.55 | 24.65 | 26.20 | 0.00 | - | - | 2 | 59.52% |
| GE240531P00185000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 15.55 | 24.50 | 26.45 | 0.00 | - | - | 4 | 51.12% |
| GE240614P00185000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 15.85 | 24.65 | 26.00 | 0.00 | - | - | 1 | 33.23% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 2024-06-21 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 100.66% |
| GE240719P00185000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 21.34 | 24.60 | 26.25 | 0.00 | - | 2 | 2 | 25.45% |
| GE240816P00185000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 22.55 | 25.80 | 26.55 | 0.00 | - | 17 | 4 | 23.40% |
| GE240920P00185000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 23.21 | 25.65 | 27.80 | 0.00 | - | 5 | 2 | 25.56% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 2024-11-15 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 49.35% |
| GE241220P00185000 | 2024-05-07 12:40PM EDT | 2024-12-20 | 21.75 | 26.50 | 28.85 | 0.00 | - | 14 | 41 | 22.60% |
| GE250117P00185000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 23.60 | 28.35 | 29.95 | 0.00 | - | 39 | 522 | 23.97% |
| GE250321P00185000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 25.05 | 29.85 | 30.30 | 0.00 | - | - | 115 | 22.15% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 37.02% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 32.13% |
© 2024 Yahoo. Todos os direitos reservados.