Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.168,98 +1.150,77 (+1,72%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00130000 | 2024-06-17 9:46AM EDT | 2024-08-02 | 30.00 | 29.10 | 31.15 | 0.00 | - | 1 | 1 | 0.00% |
| GE240816C00130000 | 2024-07-26 10:03AM EDT | 2024-08-16 | 41.66 | 38.60 | 41.75 | -1.09 | -2.55% | 1 | 69 | 63.57% |
| GE240830C00130000 | 2024-07-24 9:43AM EDT | 2024-08-30 | 41.17 | 39.10 | 42.65 | 0.00 | - | 1 | 1 | 62.01% |
| GE240920C00130000 | 2024-07-23 9:45AM EDT | 2024-09-20 | 40.15 | 40.80 | 42.15 | 0.00 | - | 1 | 25 | 55.15% |
| GE241018C00130000 | 2024-07-08 11:15AM EDT | 2024-10-18 | 34.90 | 40.50 | 42.35 | 0.00 | - | 4 | 96 | 51.10% |
| GE241115C00130000 | 2024-06-13 10:14AM EDT | 2024-11-15 | 31.60 | 32.45 | 34.25 | 0.00 | - | 1 | 37 | 0.00% |
| GE241220C00130000 | 2024-07-02 1:54PM EDT | 2024-12-20 | 36.50 | 43.80 | 45.15 | 0.00 | - | 11 | 50 | 50.44% |
| GE250117C00130000 | 2024-07-23 9:55AM EDT | 2025-01-17 | 46.15 | 43.70 | 45.85 | 0.00 | - | 1 | 159 | 48.63% |
| GE250321C00130000 | 2024-07-24 11:10AM EDT | 2025-03-21 | 44.75 | 45.70 | 47.25 | 0.00 | - | 2 | 52 | 45.66% |
| GE250620C00130000 | 2024-07-25 2:47PM EDT | 2025-06-20 | 45.85 | 49.35 | 50.50 | 0.00 | - | 4 | 109 | 46.18% |
| GE260116C00130000 | 2024-06-13 9:37AM EDT | 2026-01-16 | 46.24 | 44.05 | 48.00 | 0.00 | - | 1 | 61 | 31.69% |
| GE261218C00130000 | 2024-07-25 9:54AM EDT | 2026-12-18 | 55.10 | 60.00 | 62.45 | 0.00 | - | 1 | 4 | 43.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00130000 | 2024-07-26 1:05PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4 | 64.06% |
| GE240809P00130000 | 2024-07-24 3:11PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 11 | 67.38% |
| GE240816P00130000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.11 | -0.05 | -55.56% | 4 | 1,596 | 52.25% |
| GE240823P00130000 | 2024-07-16 2:30PM EDT | 2024-08-23 | 0.37 | 0.00 | 0.67 | 0.00 | - | 2 | 0 | 54.20% |
| GE240830P00130000 | 2024-07-16 2:20PM EDT | 2024-08-30 | 0.48 | 0.05 | 0.95 | 0.00 | - | - | 0 | 52.39% |
| GE240920P00130000 | 2024-07-26 12:00PM EDT | 2024-09-20 | 0.31 | 0.14 | 0.78 | 0.00 | - | 4 | 359 | 45.56% |
| GE241018P00130000 | 2024-07-24 2:12PM EDT | 2024-10-18 | 0.72 | 0.25 | 0.81 | 0.00 | - | 2 | 685 | 37.53% |
| GE241115P00130000 | 2024-07-26 12:16PM EDT | 2024-11-15 | 1.16 | 1.12 | 1.38 | -0.20 | -14.71% | 93 | 232 | 37.06% |
| GE241220P00130000 | 2024-07-24 1:44PM EDT | 2024-12-20 | 1.90 | 1.62 | 1.81 | 0.00 | - | 3 | 30 | 34.88% |
| GE250117P00130000 | 2024-07-24 2:29PM EDT | 2025-01-17 | 2.50 | 2.01 | 2.19 | 0.00 | - | 1 | 496 | 33.81% |
| GE250321P00130000 | 2024-07-26 1:20PM EDT | 2025-03-21 | 2.97 | 3.20 | 3.35 | -0.38 | -11.34% | 3 | 84 | 33.30% |
| GE250620P00130000 | 2024-07-26 11:53AM EDT | 2025-06-20 | 4.85 | 4.55 | 5.00 | -0.20 | -3.96% | 8 | 1,166 | 32.86% |
| GE260116P00130000 | 2024-07-24 10:15AM EDT | 2026-01-16 | 7.44 | 6.80 | 7.75 | -0.36 | -4.62% | 3 | 67 | 30.93% |
| GE261218P00130000 | 2024-07-02 9:30AM EDT | 2026-12-18 | 13.00 | 10.75 | 12.00 | 0.00 | - | 1 | 2 | 30.08% |
© 2024 Yahoo. Todos os direitos reservados.