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
67.968,66 +878,05 (+1,31%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00150000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 20.91 | 18.95 | 20.45 | +3.51 | +20.17% | 12 | 44 | 67.48% |
| GE240809C00150000 | 2024-07-25 12:40PM EDT | 2024-08-09 | 18.00 | 19.10 | 20.70 | 0.00 | - | 5 | 17 | 52.20% |
| GE240816C00150000 | 2024-07-25 3:50PM EDT | 2024-08-16 | 21.79 | 20.50 | 21.05 | +4.93 | +29.24% | 5 | 633 | 47.07% |
| GE240823C00150000 | 2024-07-26 1:20PM EDT | 2024-08-23 | 23.65 | 19.70 | 21.50 | -1.65 | -6.52% | 1 | 3 | 45.17% |
| GE240830C00150000 | 2024-07-26 9:38AM EDT | 2024-08-30 | 19.85 | 19.85 | 22.85 | +1.10 | +5.87% | 1 | 6 | 50.56% |
| GE240920C00150000 | 2024-07-26 1:13PM EDT | 2024-09-20 | 24.70 | 21.80 | 22.95 | +5.71 | +30.07% | 15 | 115 | 40.52% |
| GE241018C00150000 | 2024-07-26 10:00AM EDT | 2024-10-18 | 25.00 | 23.70 | 25.10 | +5.00 | +25.00% | 2 | 463 | 42.06% |
| GE241115C00150000 | 2024-07-26 12:28PM EDT | 2024-11-15 | 26.71 | 25.80 | 26.50 | +2.81 | +11.76% | 1 | 150 | 41.14% |
| GE241220C00150000 | 2024-07-24 3:37PM EDT | 2024-12-20 | 22.99 | 27.80 | 29.10 | 0.00 | - | 1 | 43 | 43.24% |
| GE250117C00150000 | 2024-07-26 1:26PM EDT | 2025-01-17 | 30.63 | 27.85 | 30.05 | +6.63 | +27.62% | 6 | 709 | 42.03% |
| GE250321C00150000 | 2024-07-26 12:05PM EDT | 2025-03-21 | 32.00 | 30.60 | 32.30 | +5.12 | +19.05% | 6 | 141 | 40.83% |
| GE250620C00150000 | 2024-07-24 9:42AM EDT | 2025-06-20 | 35.73 | 33.30 | 35.65 | 0.00 | - | 1 | 426 | 40.71% |
| GE260116C00150000 | 2024-07-26 12:52PM EDT | 2026-01-16 | 41.92 | 40.40 | 41.80 | +5.92 | +16.44% | 3 | 70 | 40.28% |
| GE261218C00150000 | 2024-07-24 3:27PM EDT | 2026-12-18 | 44.90 | 48.15 | 50.40 | 0.00 | - | 1 | 20 | 40.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00150000 | 2024-07-26 12:59PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.23 | -0.10 | -62.50% | 9 | 89 | 53.52% |
| GE240809P00150000 | 2024-07-26 3:00PM EDT | 2024-08-09 | 0.15 | 0.11 | 0.30 | -0.23 | -60.53% | 48 | 39 | 39.94% |
| GE240816P00150000 | 2024-07-26 3:11PM EDT | 2024-08-16 | 0.39 | 0.35 | 0.89 | -0.39 | -50.00% | 67 | 2,195 | 42.63% |
| GE240823P00150000 | 2024-07-26 1:08PM EDT | 2024-08-23 | 0.46 | 0.43 | 0.65 | -0.65 | -58.56% | 19 | 70 | 33.89% |
| GE240830P00150000 | 2024-07-26 1:48PM EDT | 2024-08-30 | 0.84 | 0.68 | 0.92 | -0.26 | -23.64% | 16 | 44 | 33.33% |
| GE240920P00150000 | 2024-07-26 3:20PM EDT | 2024-09-20 | 1.51 | 1.45 | 1.56 | -0.67 | -30.73% | 126 | 675 | 31.09% |
| GE241018P00150000 | 2024-07-26 1:36PM EDT | 2024-10-18 | 2.29 | 2.25 | 2.52 | -0.96 | -29.54% | 18 | 417 | 30.25% |
| GE241115P00150000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 4.05 | 3.95 | 4.15 | -0.35 | -7.95% | 7 | 634 | 32.42% |
| GE241220P00150000 | 2024-07-26 10:48AM EDT | 2024-12-20 | 4.95 | 5.00 | 5.85 | -0.80 | -13.91% | 2 | 455 | 33.47% |
| GE250117P00150000 | 2024-07-26 1:12PM EDT | 2025-01-17 | 5.25 | 5.70 | 5.85 | -0.80 | -13.22% | 4 | 1,187 | 30.68% |
| GE250321P00150000 | 2024-07-26 10:18AM EDT | 2025-03-21 | 7.55 | 7.30 | 7.70 | -0.15 | -1.95% | 1 | 856 | 30.51% |
| GE250620P00150000 | 2024-07-26 3:29PM EDT | 2025-06-20 | 9.85 | 8.15 | 9.85 | -0.75 | -7.08% | 56 | 152 | 29.95% |
| GE260116P00150000 | 2024-07-18 11:41AM EDT | 2026-01-16 | 16.95 | 11.65 | 13.45 | 0.00 | - | 5 | 40 | 28.50% |
| GE261218P00150000 | 2024-07-26 1:20PM EDT | 2026-12-18 | 17.43 | 15.50 | 18.55 | -0.72 | -3.97% | 4 | 12 | 27.93% |
© 2024 Yahoo. Todos os direitos reservados.