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
68.224,35 +1.157,74 (+1,73%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00140000 | 2024-07-23 10:07AM EDT | 2024-08-02 | 31.78 | 28.70 | 31.90 | 0.00 | - | 1 | 7 | 89.45% |
| GE240816C00140000 | 2024-07-23 2:11PM EDT | 2024-08-16 | 35.28 | 29.20 | 31.20 | 0.00 | - | 8 | 75 | 67.09% |
| GE240823C00140000 | 2024-07-23 11:16AM EDT | 2024-08-23 | 36.71 | 30.10 | 31.70 | 0.00 | - | - | 2 | 54.27% |
| GE240920C00140000 | 2024-07-26 12:27PM EDT | 2024-09-20 | 33.15 | 30.55 | 32.95 | -3.20 | -8.80% | 2 | 197 | 53.67% |
| GE241018C00140000 | 2024-07-25 2:46PM EDT | 2024-10-18 | 28.80 | 31.45 | 33.00 | 0.00 | - | 3 | 99 | 44.08% |
| GE241115C00140000 | 2024-07-25 10:40AM EDT | 2024-11-15 | 30.00 | 33.15 | 36.00 | 0.00 | - | 3 | 77 | 50.33% |
| GE241220C00140000 | 2024-07-16 1:29PM EDT | 2024-12-20 | 30.11 | 34.65 | 36.65 | 0.00 | - | 10 | 23 | 46.04% |
| GE250117C00140000 | 2024-07-26 12:10PM EDT | 2025-01-17 | 37.03 | 35.85 | 37.60 | +5.18 | +16.26% | 1 | 652 | 44.97% |
| GE250321C00140000 | 2024-07-25 12:03PM EDT | 2025-03-21 | 36.45 | 37.75 | 40.05 | 0.00 | - | 1 | 59 | 44.46% |
| GE250620C00140000 | 2024-07-25 11:37AM EDT | 2025-06-20 | 39.90 | 41.85 | 43.05 | 0.00 | - | 3 | 64 | 43.74% |
| GE260116C00140000 | 2024-06-24 2:33PM EDT | 2026-01-16 | 40.31 | 40.35 | 42.95 | 0.00 | - | 1 | 16 | 34.02% |
| GE261218C00140000 | 2024-07-24 3:44PM EDT | 2026-12-18 | 49.63 | 53.50 | 56.20 | 0.00 | - | 3 | 17 | 42.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00140000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 107 | 98 | 57.42% |
| GE240809P00140000 | 2024-07-26 11:41AM EDT | 2024-08-09 | 0.05 | 0.01 | 0.37 | -0.11 | -68.75% | 10 | 43 | 52.73% |
| GE240816P00140000 | 2024-07-26 2:14PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.17 | -0.02 | -13.33% | 14 | 721 | 42.24% |
| GE240823P00140000 | 2024-07-25 3:10PM EDT | 2024-08-23 | 0.26 | 0.07 | 0.34 | -0.02 | -7.14% | 1 | 23 | 41.50% |
| GE240830P00140000 | 2024-07-26 9:45AM EDT | 2024-08-30 | 0.46 | 0.25 | 0.61 | -0.09 | -16.36% | 1 | 11 | 42.04% |
| GE240920P00140000 | 2024-07-26 2:12PM EDT | 2024-09-20 | 0.74 | 0.53 | 0.65 | -0.05 | -6.33% | 559 | 998 | 33.72% |
| GE241018P00140000 | 2024-07-25 1:59PM EDT | 2024-10-18 | 1.36 | 0.90 | 1.17 | 0.00 | - | 3 | 564 | 31.96% |
| GE241115P00140000 | 2024-07-26 1:20PM EDT | 2024-11-15 | 1.99 | 2.19 | 2.30 | -1.24 | -38.39% | 3 | 227 | 34.00% |
| GE241220P00140000 | 2024-07-24 10:08AM EDT | 2024-12-20 | 2.95 | 2.92 | 3.15 | 0.00 | - | 5 | 186 | 33.18% |
| GE250117P00140000 | 2024-07-26 3:19PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.65 | -0.55 | -13.25% | 2 | 2,327 | 32.17% |
| GE250321P00140000 | 2024-07-25 12:53PM EDT | 2025-03-21 | 4.90 | 4.75 | 5.15 | -0.30 | -5.77% | 15 | 220 | 31.80% |
| GE250620P00140000 | 2024-07-26 12:23PM EDT | 2025-06-20 | 6.80 | 6.75 | 7.10 | -0.60 | -8.11% | 7 | 403 | 31.35% |
| GE260116P00140000 | 2024-07-18 11:41AM EDT | 2026-01-16 | 13.10 | 8.65 | 10.30 | 0.00 | - | 7 | 752 | 29.66% |
| GE261218P00140000 | 2024-07-25 11:04AM EDT | 2026-12-18 | 14.35 | 13.40 | 15.00 | 0.00 | - | 1 | 3 | 28.94% |
© 2024 Yahoo. Todos os direitos reservados.