GE - General Electric Company
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230602C00105000 | 2023-05-26 3:41PM EDT | 2023-06-02 | 0.66 | 0.60 | 0.65 | +0.22 | +50.00% | 208 | 1,019 | 31.35% |
| GE230609C00105000 | 2023-05-26 11:55AM EDT | 2023-06-09 | 1.70 | 1.24 | 1.38 | +0.70 | +70.00% | 13 | 165 | 31.13% |
| GE230616C00105000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.90 | 1.87 | 1.95 | +0.25 | +15.15% | 255 | 6,794 | 31.13% |
| GE230623C00105000 | 2023-05-25 9:55AM EDT | 2023-06-23 | 2.00 | 2.25 | 2.39 | 0.00 | - | 3 | 136 | 30.76% |
| GE230630C00105000 | 2023-05-25 3:50PM EDT | 2023-06-30 | 2.29 | 2.64 | 2.78 | 0.00 | - | 3 | 103 | 30.54% |
| GE230707C00105000 | 2023-05-26 1:10PM EDT | 2023-07-07 | 3.45 | 2.97 | 3.20 | +0.85 | +32.69% | 2 | 6 | 30.88% |
| GE230721C00105000 | 2023-05-26 3:41PM EDT | 2023-07-21 | 4.00 | 3.80 | 3.95 | +0.65 | +19.40% | 311 | 2,432 | 31.38% |
| GE230915C00105000 | 2023-05-26 3:09PM EDT | 2023-09-15 | 6.50 | 6.30 | 6.50 | +0.60 | +10.17% | 118 | 4,240 | 33.35% |
| GE231215C00105000 | 2023-05-26 2:22PM EDT | 2023-12-15 | 9.95 | 9.60 | 9.85 | +0.85 | +9.34% | 8 | 382 | 35.68% |
| GE240119C00105000 | 2023-05-26 12:48PM EDT | 2024-01-19 | 11.13 | 10.60 | 10.95 | +0.88 | +8.59% | 4 | 2,692 | 36.27% |
| GE240621C00105000 | 2023-05-25 9:31AM EDT | 2024-06-21 | 13.90 | 14.75 | 15.00 | 0.00 | - | 3 | 123 | 37.83% |
| GE250117C00105000 | 2023-05-24 9:59AM EDT | 2025-01-17 | 17.50 | 18.80 | 19.30 | 0.00 | - | 3 | 387 | 38.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230602P00105000 | 2023-05-26 3:28PM EDT | 2023-06-02 | 2.62 | 2.69 | 2.88 | -1.63 | -38.35% | 23 | 263 | 30.62% |
| GE230609P00105000 | 2023-05-25 10:29AM EDT | 2023-06-09 | 4.20 | 3.25 | 3.45 | 0.00 | - | 1 | 25 | 28.39% |
| GE230616P00105000 | 2023-05-26 2:05PM EDT | 2023-06-16 | 3.60 | 3.80 | 3.95 | -1.39 | -27.86% | 44 | 1,770 | 28.25% |
| GE230623P00105000 | 2023-05-25 11:28AM EDT | 2023-06-23 | 5.39 | 4.10 | 4.35 | 0.00 | - | 4 | 29 | 27.95% |
| GE230630P00105000 | 2023-05-23 3:55PM EDT | 2023-06-30 | 5.05 | 4.50 | 4.80 | 0.00 | - | 41 | 71 | 28.57% |
| GE230721P00105000 | 2023-05-26 3:33PM EDT | 2023-07-21 | 5.35 | 5.40 | 5.55 | -0.87 | -13.99% | 83 | 441 | 27.16% |
| GE230915P00105000 | 2023-05-26 3:24PM EDT | 2023-09-15 | 7.12 | 7.15 | 7.30 | -1.08 | -13.17% | 135 | 1,234 | 26.87% |
| GE231215P00105000 | 2023-05-26 11:01AM EDT | 2023-12-15 | 8.87 | 9.20 | 9.50 | -1.43 | -13.88% | 13 | 52 | 27.12% |
| GE240119P00105000 | 2023-05-26 12:32PM EDT | 2024-01-19 | 9.58 | 9.85 | 10.05 | -1.17 | -10.88% | 55 | 912 | 26.70% |
| GE240621P00105000 | 2023-05-24 10:52AM EDT | 2024-06-21 | 13.47 | 12.15 | 12.40 | 0.00 | - | 4 | 147 | 26.33% |
| GE250117P00105000 | 2023-05-26 9:50AM EDT | 2025-01-17 | 14.80 | 14.20 | 14.75 | +1.07 | +7.79% | 2 | 22 | 25.71% |
© 2023 Yahoo. Todos os direitos reservados.