Mercado fechado

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,06-4,88 (-3,19%)
No fechamento: 04:00PM EDT
147,86 -0,20 (-0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240426C001500002024-04-19 3:57PM EDT2024-04-263.303.253.35-2.70-45.00%37927555.10%
GE240503C001500002024-04-19 3:37PM EDT2024-05-034.053.554.00-3.15-43.75%80823143.76%
GE240510C001500002024-04-19 3:11PM EDT2024-05-104.654.305.20-5.08-52.21%533043.99%
GE240517C001500002024-04-19 3:58PM EDT2024-05-174.994.905.05-3.31-39.88%10,6123,64136.93%
GE240524C001500002024-04-19 3:59PM EDT2024-05-245.724.656.55-3.75-39.60%196841.25%
GE240531C001500002024-04-19 3:31PM EDT2024-05-316.055.056.70-4.80-44.24%151138.32%
GE240621C001500002024-04-19 3:49PM EDT2024-06-217.237.207.40-3.47-32.43%1,57997634.03%
GE240719C001500002024-04-19 3:46PM EDT2024-07-198.858.758.90-3.81-30.09%21615433.36%
GE240816C001500002024-04-19 1:03PM EDT2024-08-1611.5010.7510.90-5.00-30.30%7610635.09%
GE240920C001500002024-04-19 2:57PM EDT2024-09-2012.5011.3013.05-5.38-30.09%114236.44%
GE241018C001500002024-04-19 3:56PM EDT2024-10-1813.3612.6513.85-3.59-21.18%37071835.43%
GE241115C001500002024-04-19 2:29PM EDT2024-11-1515.3514.3015.65-3.99-20.63%51337.02%
GE250117C001500002024-04-19 3:41PM EDT2025-01-1717.4616.2518.20-4.04-18.79%1820137.48%
GE250620C001500002024-04-19 2:48PM EDT2025-06-2022.6021.8523.00-4.55-16.76%29716237.54%
GE260116C001500002024-04-19 2:43PM EDT2026-01-1628.5827.8028.75-4.62-13.92%611338.25%
GE261218C001500002024-04-19 2:12PM EDT2026-12-1836.6033.8537.40-2.94-7.44%4440.24%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240426P001500002024-04-19 3:57PM EDT2024-04-265.205.055.20+2.52+94.03%25442653.56%
GE240503P001500002024-04-19 3:57PM EDT2024-05-035.685.506.15+2.43+74.77%7611,73345.65%
GE240510P001500002024-04-19 3:17PM EDT2024-05-105.905.356.80+2.40+68.57%726341.54%
GE240517P001500002024-04-19 3:48PM EDT2024-05-176.406.256.45+2.35+58.02%1,4512,58433.57%
GE240524P001500002024-04-19 1:09PM EDT2024-05-246.306.608.60+2.90+85.29%122641.86%
GE240531P001500002024-04-19 3:46PM EDT2024-05-317.106.258.05+7.10-12235.34%
GE240621P001500002024-04-19 3:59PM EDT2024-06-218.007.908.05+2.20+37.93%34042428.74%
GE240719P001500002024-04-19 3:48PM EDT2024-07-199.159.009.20+2.35+34.56%3512827.78%
GE240816P001500002024-04-19 1:56PM EDT2024-08-169.7910.4510.65+1.74+21.61%6312228.58%
GE240920P001500002024-04-19 12:50PM EDT2024-09-2011.1511.0011.95+3.15+39.37%1538928.50%
GE241018P001500002024-04-19 1:30PM EDT2024-10-1811.7011.8012.80+2.55+27.87%711328.25%
GE241115P001500002024-04-19 1:51PM EDT2024-11-1512.5012.4014.35+2.30+22.55%732929.76%
GE241220P001500002024-04-19 12:56PM EDT2024-12-2013.5513.6015.05+13.55-1129.00%
GE250117P001500002024-04-19 3:53PM EDT2025-01-1714.5014.3015.05+2.45+20.33%22715527.47%
GE250620P001500002024-04-19 12:50PM EDT2025-06-2017.2016.8519.40+2.10+13.91%1011428.80%
GE260116P001500002024-04-19 12:56PM EDT2026-01-1619.6518.9520.50+2.25+12.93%92525.00%