Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
159,89-1,23 (-0,76%)
No fechamento: 04:00PM EDT
159,50 -0,39 (-0,24%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240524C001400002024-05-13 12:52PM EDT2024-05-2420.8718.5021.250.00-43097.07%
GE240531C001400002024-05-06 10:49AM EDT2024-05-3128.0019.7021.500.00-3654.44%
GE240607C001400002024-05-10 10:27AM EDT2024-06-0726.4520.0521.650.00-2257.98%
GE240621C001400002024-05-17 3:31PM EDT2024-06-2121.2519.4021.25-1.82-7.89%333240.76%
GE240719C001400002024-05-14 1:44PM EDT2024-07-1922.8020.8022.450.00-76737.87%
GE240816C001400002024-05-16 12:28PM EDT2024-08-1625.8222.4023.900.00-67638.05%
GE240920C001400002024-05-17 11:37AM EDT2024-09-2025.4923.6026.35-8.71-25.47%112540.86%
GE241018C001400002024-05-15 11:01AM EDT2024-10-1826.8025.2527.300.00-17639.78%
GE241115C001400002024-05-07 3:50PM EDT2024-11-1536.6026.9528.500.00-18139.83%
GE241220C001400002024-05-14 2:18PM EDT2024-12-2029.8028.0030.900.00-1142.29%
GE250117C001400002024-05-17 12:12PM EDT2025-01-1730.0629.8030.45-0.78-2.53%3544738.77%
GE250321C001400002024-05-01 3:43PM EDT2025-03-2133.7032.3033.950.00--841.54%
GE250620C001400002024-05-17 11:03AM EDT2025-06-2036.5535.6538.45-3.35-8.40%15144.24%
GE260116C001400002024-05-13 3:21PM EDT2026-01-1641.3541.1542.050.00-11440.79%
GE261218C001400002024-05-17 11:51AM EDT2026-12-1848.3347.6049.75-8.92-15.58%11141.33%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240524P001400002024-05-16 12:47PM EDT2024-05-240.030.010.320.00-28758.01%
GE240531P001400002024-05-17 3:01PM EDT2024-05-310.090.030.18-0.01-10.00%309340.04%
GE240607P001400002024-05-15 9:38AM EDT2024-06-070.180.120.360.00-13437.21%
GE240614P001400002024-05-16 10:03AM EDT2024-06-140.230.091.36+0.23-3345.75%
GE240621P001400002024-05-17 3:59PM EDT2024-06-210.330.300.36+0.05+17.86%2470928.54%
GE240628P001400002024-05-17 9:33AM EDT2024-06-280.420.390.58+0.02+5.00%25229.10%
GE240719P001400002024-05-16 1:53PM EDT2024-07-190.820.771.340.00-623730.05%
GE240816P001400002024-05-17 3:46PM EDT2024-08-162.051.952.25+0.31+17.82%2719329.91%
GE240920P001400002024-05-16 1:06PM EDT2024-09-202.532.863.050.00-282328.65%
GE241018P001400002024-05-17 10:08AM EDT2024-10-183.402.944.70-0.17-4.76%8126031.45%
GE241115P001400002024-05-17 11:13AM EDT2024-11-154.754.754.95+1.25+35.71%23029.65%
GE241220P001400002024-05-16 11:42AM EDT2024-12-205.095.455.700.00-23829.13%
GE250117P001400002024-05-17 3:16PM EDT2025-01-176.106.056.35+0.25+4.27%51,11128.99%
GE250321P001400002024-05-17 3:15PM EDT2025-03-217.407.458.00+0.30+4.23%116929.34%
GE250620P001400002024-05-15 10:25AM EDT2025-06-209.509.3512.000.00-121032.91%
GE260116P001400002024-05-16 12:11PM EDT2026-01-1612.3512.4012.900.00-174027.91%
GE261218P001400002024-04-29 3:07PM EDT2026-12-1814.8015.5016.500.00--126.46%