Mercado fechará em 1 h 17 min
BOVESPA
124.416,96 -916,93 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.871,57 -112,43 (-0,20%) PETROLEO CRU
85,25 -0,16 (-0,19%) OURO
2.405,70 +22,70 (+0,95%) Bitcoin USD
62.763,48 -927,55 (-1,46%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Preço de exercício:155.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419C00155000 | 2024-04-16 2:27PM EDT | 2024-04-19 | 2.38 | 2.45 | 2.63 | +0.74 | +48.05% | 1,701 | 3,064 | 30.81% |
| GE240426C00155000 | 2024-04-16 2:20PM EDT | 2024-04-26 | 4.95 | 5.05 | 5.25 | +0.73 | +17.30% | 286 | 1,463 | 43.19% |
| GE240503C00155000 | 2024-04-16 1:49PM EDT | 2024-05-03 | 5.90 | 5.75 | 6.00 | +0.95 | +19.19% | 169 | 214 | 39.23% |
| GE240510C00155000 | 2024-04-16 1:43PM EDT | 2024-05-10 | 6.70 | 6.20 | 6.50 | +1.50 | +28.85% | 48 | 66 | 36.38% |
| GE240517C00155000 | 2024-04-16 2:27PM EDT | 2024-05-17 | 6.95 | 7.00 | 7.15 | +0.94 | +14.78% | 68 | 3,588 | 35.71% |
| GE240524C00155000 | 2024-04-16 1:22PM EDT | 2024-05-24 | 7.35 | 7.20 | 7.60 | +0.95 | +14.84% | 5 | 134 | 34.57% |
| GE240531C00155000 | 2024-04-16 10:57AM EDT | 2024-05-31 | 7.15 | 7.85 | 8.10 | -0.15 | -2.05% | 3 | 68 | 34.11% |
| GE240621C00155000 | 2024-04-16 1:18PM EDT | 2024-06-21 | 9.10 | 9.25 | 9.90 | +1.15 | +14.47% | 14 | 711 | 35.05% |
| GE240719C00155000 | 2024-04-16 12:54PM EDT | 2024-07-19 | 10.49 | 10.45 | 10.70 | +1.14 | +12.19% | 4 | 140 | 31.97% |
| GE240816C00155000 | 2024-04-15 2:52PM EDT | 2024-08-16 | 11.40 | 12.25 | 13.00 | 0.00 | - | 7 | 346 | 34.51% |
| GE240920C00155000 | 2024-04-15 1:18PM EDT | 2024-09-20 | 13.54 | 13.80 | 14.80 | 0.00 | - | 16 | 232 | 34.89% |
| GE241018C00155000 | 2024-04-16 10:11AM EDT | 2024-10-18 | 15.04 | 15.25 | 15.55 | +1.89 | +14.37% | 1 | 97 | 33.86% |
| GE241115C00155000 | 2024-04-16 1:27PM EDT | 2024-11-15 | 17.25 | 17.20 | 17.75 | +0.80 | +4.86% | 1 | 94 | 36.23% |
| GE250117C00155000 | 2024-04-16 9:37AM EDT | 2025-01-17 | 18.10 | 18.70 | 19.70 | -1.00 | -5.24% | 2 | 206 | 35.49% |
| GE250620C00155000 | 2024-04-15 11:05AM EDT | 2025-06-20 | 24.60 | 24.85 | 25.55 | 0.00 | - | 1 | 44 | 37.27% |
| GE260116C00155000 | 2024-04-12 3:56PM EDT | 2026-01-16 | 30.17 | 30.35 | 31.10 | 0.00 | - | 1 | 40 | 37.48% |
| GE261218C00155000 | 2024-04-15 9:44AM EDT | 2026-12-18 | 40.04 | 37.50 | 39.80 | 0.00 | - | 20 | 27 | 39.28% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419P00155000 | 2024-04-16 2:24PM EDT | 2024-04-19 | 1.64 | 1.53 | 1.79 | -1.74 | -51.48% | 480 | 1,427 | 35.69% |
| GE240426P00155000 | 2024-04-16 2:24PM EDT | 2024-04-26 | 4.32 | 4.15 | 4.35 | -1.08 | -20.00% | 307 | 357 | 45.53% |
| GE240503P00155000 | 2024-04-16 12:43PM EDT | 2024-05-03 | 4.75 | 4.75 | 5.45 | -1.30 | -21.49% | 3 | 167 | 43.60% |
| GE240510P00155000 | 2024-04-15 10:38AM EDT | 2024-05-10 | 5.10 | 4.90 | 5.15 | 0.00 | - | 10 | 52 | 35.14% |
| GE240517P00155000 | 2024-04-16 2:13PM EDT | 2024-05-17 | 5.15 | 5.35 | 5.50 | -1.80 | -25.90% | 31 | 2,359 | 32.98% |
| GE240524P00155000 | 2024-04-15 10:32AM EDT | 2024-05-24 | 5.55 | 5.70 | 5.90 | 0.00 | - | 1 | 13 | 31.85% |
| GE240531P00155000 | 2024-04-16 12:07PM EDT | 2024-05-31 | 6.46 | 6.10 | 6.55 | -1.08 | -14.32% | 4 | 5 | 32.29% |
| GE240621P00155000 | 2024-04-16 1:39PM EDT | 2024-06-21 | 7.15 | 6.90 | 7.35 | -1.15 | -13.86% | 46 | 685 | 29.78% |
| GE240719P00155000 | 2024-04-16 11:07AM EDT | 2024-07-19 | 8.75 | 8.10 | 8.75 | -0.40 | -4.37% | 25 | 134 | 29.45% |
| GE240816P00155000 | 2024-04-15 2:49PM EDT | 2024-08-16 | 10.77 | 9.30 | 9.65 | 0.00 | - | 19 | 259 | 28.39% |
| GE240920P00155000 | 2024-04-16 12:44PM EDT | 2024-09-20 | 10.55 | 10.30 | 10.90 | -1.25 | -10.59% | 73 | 496 | 28.13% |
| GE241018P00155000 | 2024-04-12 2:04PM EDT | 2024-10-18 | 12.00 | 11.05 | 11.30 | 0.00 | - | 3 | 445 | 26.83% |
| GE241115P00155000 | 2024-04-09 9:53AM EDT | 2024-11-15 | 12.90 | 12.20 | 12.50 | 0.00 | - | 1 | 6 | 27.56% |
| GE250117P00155000 | 2024-04-16 1:52PM EDT | 2025-01-17 | 13.82 | 13.40 | 14.50 | +0.37 | +2.75% | 1 | 372 | 27.95% |
| GE250620P00155000 | 2024-04-05 1:29PM EDT | 2025-06-20 | 16.40 | 16.60 | 17.75 | 0.00 | - | 2 | 2 | 27.28% |
| GE260116P00155000 | 2024-04-15 3:31PM EDT | 2026-01-16 | 20.30 | 18.60 | 19.90 | 0.00 | - | 49 | 40 | 25.02% |
| GE261218P00155000 | 2024-04-08 1:13PM EDT | 2026-12-18 | 22.50 | 22.30 | 23.25 | 0.00 | - | - | 8 | 23.63% |
© 2024 Yahoo. Todos os direitos reservados.