Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,87 +0,30 (+0,36%) OURO
2.342,00 -0,50 (-0,02%) Bitcoin USD
64.324,02 -226,80 (-0,35%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00150000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 10.45 | 11.00 | 11.55 | +1.05 | +11.17% | 19 | 578 | 58.59% |
| GE240503C00150000 | 2024-04-24 3:28PM EDT | 2024-05-03 | 8.14 | 11.45 | 11.75 | -1.76 | -17.78% | 1 | 1,319 | 39.89% |
| GE240510C00150000 | 2024-04-25 12:54PM EDT | 2024-05-10 | 11.10 | 11.90 | 12.40 | +0.50 | +4.72% | 7 | 49 | 38.26% |
| GE240517C00150000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 12.29 | 12.30 | 13.55 | +0.89 | +7.81% | 98 | 13,248 | 42.07% |
| GE240524C00150000 | 2024-04-25 11:32AM EDT | 2024-05-24 | 11.70 | 11.95 | 13.80 | +0.45 | +4.00% | 3 | 71 | 38.44% |
| GE240531C00150000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 10.60 | 13.30 | 14.00 | +0.55 | +5.47% | 8 | 32 | 35.78% |
| GE240621C00150000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 15.00 | 14.10 | 15.10 | +1.60 | +11.94% | 52 | 1,567 | 33.78% |
| GE240719C00150000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 16.30 | 16.30 | 16.60 | +1.43 | +9.62% | 21 | 445 | 33.34% |
| GE240816C00150000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 18.40 | 17.75 | 19.10 | +2.40 | +15.00% | 1 | 181 | 36.79% |
| GE240920C00150000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 19.05 | 19.15 | 21.30 | +0.55 | +2.97% | 4 | 52 | 38.05% |
| GE241018C00150000 | 2024-04-25 2:49PM EDT | 2024-10-18 | 21.20 | 20.45 | 22.45 | +1.05 | +5.21% | 23 | 475 | 37.69% |
| GE241115C00150000 | 2024-04-24 2:01PM EDT | 2024-11-15 | 22.00 | 22.05 | 24.85 | 0.00 | - | 17 | 30 | 40.41% |
| GE250117C00150000 | 2024-04-25 1:49PM EDT | 2025-01-17 | 25.50 | 25.55 | 26.60 | +2.60 | +11.35% | 30 | 198 | 38.75% |
| GE250620C00150000 | 2024-04-24 3:40PM EDT | 2025-06-20 | 31.01 | 30.90 | 32.45 | 0.00 | - | 22 | 374 | 39.96% |
| GE260116C00150000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 36.30 | 36.50 | 37.75 | 0.00 | - | 12 | 126 | 39.40% |
| GE261218C00150000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 44.50 | 44.05 | 46.65 | +1.61 | +3.75% | 1 | 7 | 41.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00150000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 228 | 2,072 | 67.19% |
| GE240503P00150000 | 2024-04-25 3:23PM EDT | 2024-05-03 | 0.22 | 0.19 | 0.22 | -0.21 | -48.84% | 95 | 2,215 | 32.62% |
| GE240510P00150000 | 2024-04-24 1:58PM EDT | 2024-05-10 | 1.39 | 0.51 | 0.56 | +0.59 | +73.75% | 2 | 115 | 30.30% |
| GE240517P00150000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.90 | 0.86 | 0.93 | -0.42 | -31.82% | 140 | 3,974 | 29.40% |
| GE240524P00150000 | 2024-04-25 3:52PM EDT | 2024-05-24 | 1.40 | 1.12 | 1.29 | -0.21 | -13.04% | 29 | 904 | 28.83% |
| GE240531P00150000 | 2024-04-25 9:32AM EDT | 2024-05-31 | 1.86 | 1.15 | 1.56 | -0.09 | -4.62% | 6 | 17 | 27.88% |
| GE240621P00150000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 2.55 | 2.40 | 2.46 | -0.34 | -11.76% | 439 | 605 | 27.01% |
| GE240719P00150000 | 2024-04-25 2:22PM EDT | 2024-07-19 | 3.60 | 3.45 | 3.60 | -0.50 | -12.20% | 113 | 451 | 26.74% |
| GE240816P00150000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 5.40 | 5.00 | 5.15 | -0.40 | -6.90% | 18 | 166 | 28.31% |
| GE240920P00150000 | 2024-04-25 1:39PM EDT | 2024-09-20 | 6.30 | 6.05 | 6.20 | -0.27 | -4.11% | 33 | 474 | 27.67% |
| GE241018P00150000 | 2024-04-25 12:25PM EDT | 2024-10-18 | 7.01 | 6.80 | 7.00 | -1.49 | -17.53% | 6 | 210 | 27.39% |
| GE241115P00150000 | 2024-04-25 3:32PM EDT | 2024-11-15 | 8.05 | 8.00 | 8.15 | -1.45 | -15.26% | 5 | 73 | 28.11% |
| GE241220P00150000 | 2024-04-23 11:25AM EDT | 2024-12-20 | 9.35 | 8.80 | 9.00 | 0.00 | - | 9 | 9 | 27.77% |
| GE250117P00150000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 9.55 | 9.40 | 9.55 | -0.45 | -4.50% | 92 | 368 | 27.37% |
| GE250620P00150000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 12.70 | 10.30 | 12.85 | 0.00 | - | 1 | 133 | 26.99% |
| GE260116P00150000 | 2024-04-23 3:47PM EDT | 2026-01-16 | 14.98 | 15.25 | 15.90 | 0.00 | - | 3 | 26 | 25.94% |
© 2024 Yahoo. Todos os direitos reservados.