GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:120.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00120000 | 2024-07-23 1:56PM EDT | 2024-08-16 | 55.00 | 48.50 | 52.35 | 0.00 | - | 1 | 29 | 87.65% |
| GE240920C00120000 | 2024-07-23 11:16AM EDT | 2024-09-20 | 56.57 | 50.15 | 52.05 | 0.00 | - | 1 | 14 | 63.28% |
| GE241018C00120000 | 2024-06-21 1:10PM EDT | 2024-10-18 | 45.33 | 40.95 | 41.70 | 0.00 | - | 1 | 78 | 0.00% |
| GE241115C00120000 | 2024-07-24 10:02AM EDT | 2024-11-15 | 52.25 | 50.80 | 54.30 | 0.00 | - | 1 | 43 | 54.99% |
| GE241220C00120000 | 2024-06-17 1:18PM EDT | 2024-12-20 | 48.45 | 40.90 | 42.10 | 0.00 | - | 3 | 21 | 0.00% |
| GE250117C00120000 | 2024-07-23 11:14AM EDT | 2025-01-17 | 60.00 | 52.50 | 54.75 | 0.00 | - | 1 | 44 | 53.62% |
| GE250321C00120000 | 2024-07-23 9:58AM EDT | 2025-03-21 | 57.10 | 54.85 | 56.05 | 0.00 | - | 5 | 24 | 50.27% |
| GE250620C00120000 | 2024-07-05 11:13AM EDT | 2025-06-20 | 49.21 | 55.90 | 59.20 | 0.00 | - | 1 | 20 | 50.87% |
| GE260116C00120000 | 2024-06-17 11:49AM EDT | 2026-01-16 | 55.30 | 51.00 | 52.80 | 0.00 | - | 100 | 2 | 25.73% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 2026-12-18 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 36.02% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00120000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 73 | 19 | 87.50% |
| GE240809P00120000 | 2024-07-19 1:00PM EDT | 2024-08-09 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 79.49% |
| GE240816P00120000 | 2024-07-23 10:37AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.12 | 0.00 | - | 12 | 19 | 60.94% |
| GE240823P00120000 | 2024-07-16 2:29PM EDT | 2024-08-23 | 0.23 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 65.28% |
| GE240830P00120000 | 2024-07-24 10:38AM EDT | 2024-08-30 | 0.32 | 0.00 | 0.86 | 0.00 | - | 2 | 14 | 63.38% |
| GE240920P00120000 | 2024-07-26 12:00PM EDT | 2024-09-20 | 0.16 | 0.04 | 0.16 | +0.03 | +23.08% | 12 | 99 | 42.53% |
| GE241018P00120000 | 2024-07-25 11:41AM EDT | 2024-10-18 | 0.33 | 0.08 | 0.76 | 0.00 | - | 3 | 245 | 45.80% |
| GE241115P00120000 | 2024-07-25 10:51AM EDT | 2024-11-15 | 0.72 | 0.35 | 1.06 | 0.00 | - | 49 | 66 | 42.71% |
| GE241220P00120000 | 2024-07-25 10:45AM EDT | 2024-12-20 | 1.20 | 0.87 | 1.01 | 0.00 | - | 1 | 29 | 36.87% |
| GE250117P00120000 | 2024-07-25 3:54PM EDT | 2025-01-17 | 1.48 | 1.09 | 1.26 | 0.00 | - | 5 | 80 | 35.61% |
| GE250321P00120000 | 2024-07-26 10:38AM EDT | 2025-03-21 | 1.99 | 1.94 | 2.10 | -0.29 | -12.72% | 1 | 653 | 34.91% |
| GE250620P00120000 | 2024-07-25 2:31PM EDT | 2025-06-20 | 3.50 | 3.15 | 3.40 | 0.00 | - | 3 | 57 | 34.38% |
| GE260116P00120000 | 2024-07-25 10:04AM EDT | 2026-01-16 | 6.25 | 5.15 | 5.70 | 0.00 | - | 1 | 32 | 32.26% |
| GE261218P00120000 | 2024-07-26 1:46PM EDT | 2026-12-18 | 8.73 | 8.30 | 9.55 | -0.61 | -6.53% | 1 | 13 | 31.46% |
© 2024 Yahoo. Todos os direitos reservados.