GE - General Electric Company
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:100.00
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230602C00100000 | 2023-05-26 3:47PM EDT | 2023-06-02 | 3.53 | 3.35 | 3.55 | +0.79 | +28.83% | 26 | 120 | 39.50% |
| GE230609C00100000 | 2023-05-26 12:53PM EDT | 2023-06-09 | 4.71 | 4.00 | 4.25 | +1.33 | +39.35% | 66 | 115 | 36.26% |
| GE230616C00100000 | 2023-05-26 2:30PM EDT | 2023-06-16 | 4.85 | 4.65 | 4.80 | +0.80 | +19.75% | 71 | 8,097 | 35.21% |
| GE230623C00100000 | 2023-05-26 1:50PM EDT | 2023-06-23 | 5.45 | 5.05 | 5.30 | +0.85 | +18.48% | 25 | 64 | 34.96% |
| GE230630C00100000 | 2023-05-26 10:29AM EDT | 2023-06-30 | 6.05 | 5.45 | 5.70 | +1.20 | +24.74% | 4 | 7 | 34.45% |
| GE230721C00100000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 6.88 | 6.65 | 6.80 | +0.75 | +12.23% | 34 | 301 | 34.20% |
| GE230915C00100000 | 2023-05-26 3:55PM EDT | 2023-09-15 | 9.30 | 9.15 | 9.30 | +0.96 | +11.51% | 32 | 3,557 | 35.43% |
| GE231215C00100000 | 2023-05-24 11:20AM EDT | 2023-12-15 | 11.10 | 12.40 | 12.65 | 0.00 | - | 10 | 116 | 37.53% |
| GE240119C00100000 | 2023-05-26 3:39PM EDT | 2024-01-19 | 13.56 | 13.40 | 13.75 | +1.01 | +8.05% | 5 | 2,190 | 38.06% |
| GE240621C00100000 | 2023-05-24 3:19PM EDT | 2024-06-21 | 16.59 | 17.40 | 17.70 | 0.00 | - | 2 | 263 | 39.23% |
| GE250117C00100000 | 2023-05-26 12:16PM EDT | 2025-01-17 | 22.40 | 21.40 | 21.90 | +1.90 | +9.27% | 3 | 341 | 39.96% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230602P00100000 | 2023-05-26 3:48PM EDT | 2023-06-02 | 0.57 | 0.55 | 0.62 | -0.55 | -49.11% | 83 | 126 | 34.62% |
| GE230609P00100000 | 2023-05-26 3:36PM EDT | 2023-06-09 | 1.16 | 1.11 | 1.24 | -0.65 | -35.91% | 25 | 53 | 32.23% |
| GE230616P00100000 | 2023-05-26 3:51PM EDT | 2023-06-16 | 1.75 | 1.64 | 1.75 | -0.61 | -25.85% | 65 | 5,416 | 31.64% |
| GE230623P00100000 | 2023-05-26 11:18AM EDT | 2023-06-23 | 1.78 | 1.98 | 2.19 | -1.20 | -40.27% | 11 | 92 | 31.37% |
| GE230630P00100000 | 2023-05-26 3:25PM EDT | 2023-06-30 | 2.35 | 2.37 | 2.53 | -0.64 | -21.40% | 23 | 228 | 30.79% |
| GE230707P00100000 | 2023-05-25 11:21AM EDT | 2023-07-07 | 3.30 | 2.60 | 2.81 | 0.00 | - | - | 6 | 30.14% |
| GE230721P00100000 | 2023-05-26 3:14PM EDT | 2023-07-21 | 3.25 | 3.25 | 3.35 | -0.55 | -14.47% | 1,211 | 435 | 29.53% |
| GE230915P00100000 | 2023-05-26 3:03PM EDT | 2023-09-15 | 4.99 | 5.00 | 5.15 | -0.66 | -11.68% | 112 | 1,123 | 28.99% |
| GE231215P00100000 | 2023-05-26 1:18PM EDT | 2023-12-15 | 7.00 | 7.05 | 7.35 | -0.80 | -10.26% | 22 | 64 | 28.89% |
| GE240119P00100000 | 2023-05-26 2:34PM EDT | 2024-01-19 | 7.72 | 7.70 | 7.90 | -0.68 | -8.10% | 3 | 1,534 | 28.38% |
| GE240621P00100000 | 2023-05-26 12:33PM EDT | 2024-06-21 | 9.85 | 10.00 | 10.25 | -0.40 | -3.90% | 8 | 153 | 27.78% |
| GE250117P00100000 | 2023-05-22 12:01PM EDT | 2025-01-17 | 11.80 | 12.05 | 12.55 | 0.00 | - | 22 | 422 | 26.92% |
© 2023 Yahoo. Todos os direitos reservados.