Mercado fechará em 52 mins

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
150,77+2,71 (+1,83%)
A partir de 03:07PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240426C001600002024-04-22 2:50PM EDT2024-04-260.890.870.91+0.17+23.61%6341,48153.47%
GE240503C001600002024-04-22 2:38PM EDT2024-05-031.481.301.37+0.40+37.04%2701,05140.77%
GE240510C001600002024-04-22 1:27PM EDT2024-05-101.801.711.77+0.40+28.57%821536.18%
GE240517C001600002024-04-22 2:51PM EDT2024-05-172.112.092.12+0.42+24.00%1699,07233.62%
GE240524C001600002024-04-19 3:38PM EDT2024-05-242.202.502.64-0.02-0.90%19433.24%
GE240531C001600002024-04-22 10:17AM EDT2024-05-312.642.683.60-0.51-16.19%52135.63%
GE240621C001600002024-04-22 2:52PM EDT2024-06-214.104.054.15+0.55+15.49%1,30624,82931.30%
GE240719C001600002024-04-22 1:30PM EDT2024-07-195.645.505.60+0.79+16.29%17021831.10%
GE240816C001600002024-04-22 2:21PM EDT2024-08-167.907.407.55+0.70+9.72%6632233.06%
GE240920C001600002024-04-22 2:16PM EDT2024-09-209.278.959.10+1.12+13.74%411,11533.08%
GE241018C001600002024-04-22 1:17PM EDT2024-10-189.909.9010.20+0.17+1.75%279733.03%
GE241115C001600002024-04-19 12:07PM EDT2024-11-1511.1011.4011.900.00-22834.50%
GE241220C001600002024-04-19 3:46PM EDT2024-12-2011.8112.9013.150.00-5634.47%
GE250117C001600002024-04-19 9:30AM EDT2025-01-1715.1013.8514.100.00-18234.48%
GE250620C001600002024-04-19 12:54PM EDT2025-06-2018.6019.4019.750.00-144636.23%
GE260116C001600002024-04-19 11:26AM EDT2026-01-1624.8523.7525.350.00-1665236.72%
GE261218C001600002024-04-15 9:56AM EDT2026-12-1836.7031.7033.600.00-71738.23%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240426P001600002024-04-22 10:07AM EDT2024-04-2611.059.8510.05-1.85-14.34%110951.93%
GE240503P001600002024-04-22 9:49AM EDT2024-05-0311.1210.1510.35-1.67-13.06%12437.60%
GE240510P001600002024-04-18 12:36PM EDT2024-05-107.059.8011.800.00-466343.21%
GE240517P001600002024-04-19 12:20PM EDT2024-05-1712.0010.7010.90-1.10-8.40%135830.15%
GE240524P001600002024-04-19 11:09AM EDT2024-05-2412.3010.6511.30+0.80+6.96%1329.51%
GE240531P001600002024-04-17 10:34AM EDT2024-05-317.9711.2511.700.00--129.20%
GE240621P001600002024-04-22 11:12AM EDT2024-06-2113.2512.0012.15+2.80+26.79%1363125.77%
GE240719P001600002024-04-22 2:30PM EDT2024-07-1912.6012.9013.15-2.66-17.43%10430425.08%
GE240816P001600002024-04-22 9:56AM EDT2024-08-1614.8014.2514.45-1.50-9.20%6540125.97%
GE240920P001600002024-04-19 1:05PM EDT2024-09-2016.4515.2015.400.00-1025925.35%
GE241018P001600002024-04-16 11:40AM EDT2024-10-1814.1815.6016.100.00-1017325.02%
GE241115P001600002024-04-22 10:39AM EDT2024-11-1517.9016.8517.50+1.15+6.87%122226.44%
GE241220P001600002024-04-19 11:37AM EDT2024-12-2017.9517.4517.750.00-121224.98%
GE250117P001600002024-04-19 3:04PM EDT2025-01-1719.8017.6518.650.00-3930625.42%
GE250620P001600002024-04-19 12:06PM EDT2025-06-2021.9520.8521.850.00-512125.27%
GE260116P001600002024-04-17 11:44AM EDT2026-01-1621.8523.5024.350.00-250023.84%
GE261218P001600002024-04-09 1:54PM EDT2026-12-1825.8826.7027.700.00--022.70%