Mercado fechará em 4 h 44 min
BOVESPA
127.388,75 +585,96 (+0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.632,83 -420,80 (-0,78%) PETROLEO CRU
73,97 +0,93 (+1,27%) OURO
2.041,40 -0,80 (-0,04%) Bitcoin USD
42.149,00 +576,57 (+1,39%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EST. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE231208C00100000 | 2023-11-17 3:52PM EST | 2023-12-08 | 20.35 | 20.60 | 21.25 | 0.00 | - | 1 | 4 | 119.82% |
| GE231215C00100000 | 2023-12-04 3:21PM EST | 2023-12-15 | 21.65 | 20.45 | 21.30 | 0.00 | - | 2 | 470 | 70.22% |
| GE231222C00100000 | 2023-12-01 1:05PM EST | 2023-12-22 | 23.42 | 19.10 | 23.00 | 0.00 | - | 10 | 11 | 60.11% |
| GE231229C00100000 | 2023-11-10 2:33PM EST | 2023-12-29 | 16.10 | 20.80 | 21.35 | 0.00 | - | - | 5 | 51.56% |
| GE240119C00100000 | 2023-12-04 3:42PM EST | 2024-01-19 | 22.10 | 21.25 | 22.60 | 0.00 | - | 32 | 2,024 | 56.54% |
| GE240216C00100000 | 2023-12-01 2:01PM EST | 2024-02-16 | 24.45 | 22.30 | 23.35 | 0.00 | - | 15 | 23 | 50.18% |
| GE240315C00100000 | 2023-12-04 10:24AM EST | 2024-03-15 | 23.95 | 23.05 | 23.25 | 0.00 | - | 1 | 449 | 42.13% |
| GE240419C00100000 | 2023-12-04 3:40PM EST | 2024-04-19 | 24.45 | 23.95 | 24.15 | 0.00 | - | 5 | 29 | 40.96% |
| GE240621C00100000 | 2023-12-01 11:59AM EST | 2024-06-21 | 27.85 | 25.70 | 26.00 | 0.00 | - | 4 | 832 | 41.13% |
| GE240920C00100000 | 2023-11-30 2:17PM EST | 2024-09-20 | 28.25 | 26.35 | 29.90 | 0.00 | - | 5 | 27 | 45.75% |
| GE250117C00100000 | 2023-12-04 12:01PM EST | 2025-01-17 | 31.00 | 28.80 | 32.80 | -0.58 | -1.84% | 1 | 1,867 | 45.53% |
| GE260116C00100000 | 2023-12-01 12:13PM EST | 2026-01-16 | 38.50 | 35.65 | 39.50 | 0.00 | - | 1 | 85 | 44.70% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE231208P00100000 | 2023-12-04 11:17AM EST | 2023-12-08 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 151 | 78.13% |
| GE231215P00100000 | 2023-12-04 2:51PM EST | 2023-12-15 | 0.01 | 0.01 | 0.15 | 0.00 | - | 12 | 1,794 | 53.13% |
| GE231222P00100000 | 2023-12-01 10:40AM EST | 2023-12-22 | 0.05 | 0.00 | 0.67 | 0.00 | - | 1 | 30 | 53.86% |
| GE231229P00100000 | 2023-12-01 9:33AM EST | 2023-12-29 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 58 | 55.52% |
| GE240112P00100000 | 2023-12-01 3:46PM EST | 2024-01-12 | 0.16 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 40.09% |
| GE240119P00100000 | 2023-12-04 10:45AM EST | 2024-01-19 | 0.21 | 0.05 | 0.29 | 0.00 | - | 2 | 4,917 | 32.67% |
| GE240216P00100000 | 2023-12-04 10:36AM EST | 2024-02-16 | 0.50 | 0.52 | 0.57 | 0.00 | - | 5 | 67 | 30.05% |
| GE240315P00100000 | 2023-12-01 3:46PM EST | 2024-03-15 | 0.67 | 0.82 | 0.87 | 0.00 | - | 4 | 740 | 28.64% |
| GE240419P00100000 | 2023-12-04 12:48PM EST | 2024-04-19 | 1.10 | 1.22 | 1.27 | 0.00 | - | 4 | 320 | 27.66% |
| GE240621P00100000 | 2023-12-04 3:28PM EST | 2024-06-21 | 2.10 | 2.11 | 2.23 | 0.00 | - | 1 | 872 | 27.78% |
| GE240920P00100000 | 2023-12-04 3:50PM EST | 2024-09-20 | 3.30 | 3.25 | 3.45 | 0.00 | - | 2 | 303 | 27.47% |
| GE250117P00100000 | 2023-12-04 12:25PM EST | 2025-01-17 | 4.60 | 4.70 | 4.90 | 0.00 | - | 2 | 927 | 27.18% |
| GE260116P00100000 | 2023-11-30 2:38PM EST | 2026-01-16 | 7.30 | 7.20 | 8.00 | 0.00 | - | 60 | 103 | 25.58% |
© 2023 Yahoo. Todos os direitos reservados.