Mercado fechará em 5 h 11 min
BOVESPA
126.390,06 +767,41 (+0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 0,00 (0,00%) PETROLEO CRU
70,14 +0,76 (+1,10%) OURO
2.049,20 +1,30 (+0,06%) Bitcoin USD
43.383,76 -777,23 (-1,76%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:49AM EST. Mercado aberto.
Preço de exercício:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE231208C00105000 | 2023-12-01 12:51PM EST | 2023-12-08 | 18.00 | 14.45 | 15.35 | 0.00 | - | 2 | 8 | 137.99% |
| GE231215C00105000 | 2023-12-06 3:34PM EST | 2023-12-15 | 15.33 | 14.50 | 15.30 | 0.00 | - | 12 | 739 | 65.04% |
| GE231222C00105000 | 2023-11-15 9:30AM EST | 2023-12-22 | 12.64 | 14.90 | 15.60 | 0.00 | - | 38 | 38 | 56.15% |
| GE231229C00105000 | 2023-12-01 3:32PM EST | 2023-12-29 | 17.80 | 14.90 | 15.40 | 0.00 | - | 1 | 2 | 49.19% |
| GE240119C00105000 | 2023-12-06 3:52PM EST | 2024-01-19 | 16.05 | 15.45 | 16.15 | 0.00 | - | 6 | 2,179 | 43.10% |
| GE240216C00105000 | 2023-12-06 12:22PM EST | 2024-02-16 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 0.00% |
| GE240315C00105000 | 2023-12-06 3:34PM EST | 2024-03-15 | 18.13 | 0.00 | 0.00 | 0.00 | - | 2 | 18,504 | 0.00% |
| GE240419C00105000 | 2023-12-04 1:07PM EST | 2024-04-19 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 0.00% |
| GE240621C00105000 | 2023-12-04 3:21PM EST | 2024-06-21 | 22.32 | 20.25 | 21.35 | 0.00 | - | 1 | 998 | 39.47% |
| GE240920C00105000 | 2023-11-21 10:10AM EST | 2024-09-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 0.00% |
| GE250117C00105000 | 2023-12-05 2:44PM EST | 2025-01-17 | 26.70 | 26.10 | 26.75 | 0.00 | - | 2 | 717 | 39.91% |
| GE260116C00105000 | 2023-11-30 1:10PM EST | 2026-01-16 | 33.15 | 30.55 | 33.45 | 0.00 | - | 54 | 147 | 40.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE231208P00105000 | 2023-12-01 11:29AM EST | 2023-12-08 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| GE231215P00105000 | 2023-12-06 1:59PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3,930 | 25.00% |
| GE231222P00105000 | 2023-12-01 3:11PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 330 | 225 | 12.50% |
| GE231229P00105000 | 2023-11-30 10:13AM EST | 2023-12-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 16 | 12.50% |
| GE240105P00105000 | 2023-11-30 3:11PM EST | 2024-01-05 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GE240119P00105000 | 2023-12-06 3:23PM EST | 2024-01-19 | 0.29 | 0.23 | 0.34 | 0.00 | - | 20 | 4,904 | 25.68% |
| GE240216P00105000 | 2023-12-06 12:19PM EST | 2024-02-16 | 1.02 | 0.91 | 1.33 | 0.00 | - | 12 | 198 | 29.93% |
| GE240315P00105000 | 2023-12-06 11:20AM EST | 2024-03-15 | 1.44 | 1.33 | 1.87 | 0.00 | - | 3 | 1,468 | 28.88% |
| GE240419P00105000 | 2023-12-05 3:02PM EST | 2024-04-19 | 1.97 | 1.93 | 2.50 | 0.00 | - | 23 | 152 | 28.05% |
| GE240621P00105000 | 2023-12-06 10:56AM EST | 2024-06-21 | 3.11 | 3.25 | 3.50 | 0.00 | - | 3 | 1,026 | 27.05% |
| GE240920P00105000 | 2023-12-06 11:23AM EST | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 3.13% |
| GE250117P00105000 | 2023-12-01 10:27AM EST | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 450 | 3.13% |
| GE260116P00105000 | 2023-11-17 11:24AM EST | 2026-01-16 | 9.35 | 7.20 | 9.75 | 0.00 | - | 4 | 17 | 24.61% |
© 2023 Yahoo. Todos os direitos reservados.