Mercado fechará em 5 h 54 min
BOVESPA
123.836,15 -904,54 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.392,35 -71,64 (-0,13%) PETROLEO CRU
82,33 -0,48 (-0,58%) OURO
2.330,00 -8,40 (-0,36%) Bitcoin USD
63.427,76 -2.697,19 (-4,08%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:06AM EDT. Mercado aberto.
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00135000 | 2024-04-12 9:52AM EDT | 2024-04-26 | 21.55 | 23.45 | 24.25 | 0.00 | - | 1 | 6 | 0.00% |
| GE240503C00135000 | 2024-04-23 12:16PM EDT | 2024-05-03 | 26.30 | 23.55 | 24.30 | 0.00 | - | 1 | 7 | 0.00% |
| GE240510C00135000 | 2024-04-23 12:14PM EDT | 2024-05-10 | 26.06 | 23.85 | 24.75 | 0.00 | - | 2 | 7 | 47.56% |
| GE240517C00135000 | 2024-04-23 3:15PM EDT | 2024-05-17 | 27.05 | 24.15 | 24.70 | 0.00 | - | 7 | 59 | 38.18% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 24.45 | 25.35 | 0.00 | - | - | 1 | 45.09% |
| GE240531C00135000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 23.75 | 24.40 | 25.55 | 0.00 | - | - | 26 | 42.96% |
| GE240621C00135000 | 2024-04-24 2:08PM EDT | 2024-06-21 | 26.07 | 25.50 | 26.85 | 0.00 | - | 1 | 328 | 44.21% |
| GE240719C00135000 | 2024-04-23 10:25AM EDT | 2024-07-19 | 25.70 | 26.50 | 27.65 | 0.00 | - | 2 | 22 | 40.52% |
| GE240816C00135000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 31.35 | 27.85 | 28.65 | 0.00 | - | 3 | 24 | 39.42% |
| GE240920C00135000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 32.12 | 29.45 | 29.95 | 0.00 | - | 2 | 15 | 38.98% |
| GE241018C00135000 | 2024-04-22 3:57PM EDT | 2024-10-18 | 23.73 | 30.40 | 30.95 | 0.00 | - | 1 | 59 | 38.81% |
| GE241115C00135000 | 2024-04-23 1:22PM EDT | 2024-11-15 | 33.25 | 31.30 | 33.00 | 0.00 | - | 3 | 11 | 41.63% |
| GE250117C00135000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 33.45 | 33.50 | 34.45 | -0.05 | -0.15% | 3 | 40 | 39.74% |
| GE250620C00135000 | 2024-04-24 2:39PM EDT | 2025-06-20 | 39.70 | 38.05 | 40.20 | 0.00 | - | 4 | 19 | 41.86% |
| GE260116C00135000 | 2024-04-23 10:42AM EDT | 2026-01-16 | 44.15 | 44.00 | 46.15 | 0.00 | - | 2 | 11 | 42.63% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 49.81 | 50.95 | 54.50 | 0.00 | - | 2 | 2 | 43.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00135000 | 2024-04-24 3:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 235 | 641 | 84.38% |
| GE240503P00135000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.13 | 0.02 | 0.45 | 0.00 | - | 5 | 118 | 61.04% |
| GE240510P00135000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 0.12 | 0.03 | 0.18 | 0.00 | - | 1 | 25 | 43.65% |
| GE240517P00135000 | 2024-04-24 11:40AM EDT | 2024-05-17 | 0.22 | 0.13 | 0.23 | 0.00 | - | 8 | 1,378 | 38.04% |
| GE240524P00135000 | 2024-04-24 9:31AM EDT | 2024-05-24 | 0.44 | 0.16 | 0.65 | 0.00 | - | 11 | 52 | 41.68% |
| GE240531P00135000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 0.46 | 0.25 | 0.44 | 0.00 | - | 21 | 13 | 34.25% |
| GE240621P00135000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 0.72 | 0.67 | 0.95 | 0.00 | - | 73 | 279 | 33.08% |
| GE240719P00135000 | 2024-04-24 1:42PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.33 | 0.00 | - | 23 | 124 | 29.92% |
| GE240816P00135000 | 2024-04-24 12:21PM EDT | 2024-08-16 | 2.44 | 2.20 | 2.39 | 0.00 | - | 10 | 34 | 31.57% |
| GE240920P00135000 | 2024-04-23 10:54AM EDT | 2024-09-20 | 2.94 | 2.95 | 3.10 | 0.00 | - | 4 | 126 | 30.47% |
| GE241018P00135000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 3.50 | 3.50 | 3.80 | 0.00 | - | 1 | 65 | 30.37% |
| GE241115P00135000 | 2024-04-24 2:05PM EDT | 2024-11-15 | 4.40 | 4.40 | 4.60 | 0.00 | - | 5 | 19 | 30.66% |
| GE250117P00135000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 5.65 | 5.65 | 5.80 | 0.00 | - | 99 | 365 | 29.87% |
| GE250620P00135000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 8.05 | 8.10 | 8.85 | 0.00 | - | 13 | 40 | 29.61% |
| GE260116P00135000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 11.30 | 10.90 | 12.20 | 0.00 | - | 1 | 32 | 29.15% |
© 2024 Yahoo. Todos os direitos reservados.