Mercado fechará em 3 h 16 min
BOVESPA
125.336,78 -236,38 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.436,30 -115,60 (-0,20%) PETROLEO CRU
82,99 +1,09 (+1,33%) OURO
2.340,00 -6,40 (-0,27%) Bitcoin USD
66.675,33 +664,91 (+1,01%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:44PM EDT. Mercado aberto.
Preço de exercício:120.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00120000 | 2024-03-11 3:24PM EDT | 2024-04-26 | 46.92 | 25.70 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240517C00120000 | 2024-03-15 9:46AM EDT | 2024-05-17 | 47.20 | 26.55 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00120000 | 2024-04-04 10:19AM EDT | 2024-06-21 | 31.70 | 42.05 | 44.30 | 0.00 | - | 1 | 3 | 59.47% |
| GE240719C00120000 | 2024-04-19 1:31PM EDT | 2024-07-19 | 31.85 | 41.85 | 44.20 | 0.00 | - | 16 | 24 | 56.42% |
| GE240816C00120000 | 2024-04-17 1:37PM EDT | 2024-08-16 | 38.30 | 43.10 | 45.95 | 0.00 | - | 2 | 21 | 50.95% |
| GE240920C00120000 | 2024-04-19 10:54AM EDT | 2024-09-20 | 36.00 | 44.85 | 45.80 | 0.00 | - | 10 | 12 | 50.44% |
| GE241018C00120000 | 2024-04-19 12:48PM EDT | 2024-10-18 | 34.10 | 45.00 | 47.45 | 0.00 | - | 7 | 77 | 52.55% |
| GE241115C00120000 | 2024-04-19 2:24PM EDT | 2024-11-15 | 35.90 | 46.40 | 48.80 | 0.00 | - | 1 | 7 | 53.30% |
| GE250117C00120000 | 2024-04-19 1:54PM EDT | 2025-01-17 | 38.50 | 48.35 | 49.95 | 0.00 | - | 1 | 27 | 49.84% |
| GE250620C00120000 | 2024-04-18 1:44PM EDT | 2025-06-20 | 46.85 | 52.20 | 54.55 | 0.00 | - | 2 | 18 | 49.36% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 2026-01-16 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 24.17% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 2026-12-18 | 56.80 | 62.05 | 64.25 | 0.00 | - | - | 1 | 45.23% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00120000 | 2024-04-22 1:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 93.75% |
| GE240503P00120000 | 2024-04-16 10:56AM EDT | 2024-05-03 | 0.24 | 0.00 | 0.27 | 0.00 | - | - | 2 | 82.03% |
| GE240510P00120000 | 2024-04-15 9:56AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 63.48% |
| GE240517P00120000 | 2024-04-22 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 6 | 30 | 47.66% |
| GE240524P00120000 | 2024-04-23 9:51AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.27 | -0.01 | -6.67% | 5 | 17 | 53.81% |
| GE240621P00120000 | 2024-04-23 9:42AM EDT | 2024-06-21 | 0.26 | 0.15 | 0.36 | -0.20 | -43.48% | 4 | 84 | 41.36% |
| GE240719P00120000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 0.84 | 0.20 | 0.62 | 0.00 | - | 20 | 14 | 38.04% |
| GE240816P00120000 | 2024-04-12 2:37PM EDT | 2024-08-16 | 1.57 | 0.53 | 0.88 | 0.00 | - | 1 | 1 | 35.80% |
| GE240920P00120000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 2.34 | 0.99 | 1.14 | 0.00 | - | 71 | 86 | 33.40% |
| GE241018P00120000 | 2024-04-23 11:11AM EDT | 2024-10-18 | 1.52 | 1.35 | 1.47 | -0.78 | -33.91% | 1 | 10 | 32.75% |
| GE241115P00120000 | 2024-04-09 11:47AM EDT | 2024-11-15 | 2.92 | 1.76 | 2.01 | 0.00 | - | 3 | 16 | 33.25% |
| GE250117P00120000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 4.30 | 2.57 | 2.84 | 0.00 | - | 5 | 12 | 32.41% |
| GE250620P00120000 | 2024-04-15 3:09PM EDT | 2025-06-20 | 6.05 | 4.75 | 4.90 | 0.00 | - | 10 | 14 | 31.41% |
| GE260116P00120000 | 2024-04-11 2:31PM EDT | 2026-01-16 | 7.15 | 6.55 | 7.05 | 0.00 | - | 6 | 14 | 29.85% |
| GE261218P00120000 | 2024-04-11 10:38AM EDT | 2026-12-18 | 9.87 | 9.15 | 10.15 | 0.00 | - | - | 1 | 28.59% |
© 2024 Yahoo. Todos os direitos reservados.