Mercado fechará em 5 h 17 min

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,48-4,64 (-2,58%)
A partir de 10:42AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240328C001600002024-03-28 9:52AM EDT2024-03-2817.2216.1516.55-1.40-7.52%10280155.37%
GE240405C001600002024-03-26 11:37AM EDT2024-04-0515.0114.8018.550.00-426557.32%
GE240412C001600002024-03-27 11:36AM EDT2024-04-1219.0016.0518.100.00-48058.01%
GE240419C001600002024-03-28 9:52AM EDT2024-04-1917.9016.8517.85-1.60-8.21%163,76146.36%
GE240426C001600002024-03-27 3:34PM EDT2024-04-2620.2116.9520.300.00-101656.64%
GE240503C001600002024-03-27 11:33AM EDT2024-05-0321.0318.6519.100.00-11444.19%
GE240517C001600002024-03-28 9:35AM EDT2024-05-1719.5219.4519.85-3.32-14.54%22,93441.30%
GE240621C001600002024-03-28 9:38AM EDT2024-06-2121.9421.1022.00-2.91-11.71%141239.48%
GE240719C001600002024-03-27 1:56PM EDT2024-07-1924.6422.4023.400.00-1019138.46%
GE240920C001600002024-03-28 10:16AM EDT2024-09-2026.0025.6526.20-1.90-6.81%237337.40%
GE241018C001600002024-03-25 2:55PM EDT2024-10-1825.3526.2027.650.00-21737.85%
GE241115C001600002024-03-27 1:09PM EDT2024-11-1530.6027.8528.850.00-13737.89%
GE250117C001600002024-03-27 3:54PM EDT2025-01-1733.4029.9531.250.00-141,41037.82%
GE250620C001600002024-03-21 12:17PM EDT2025-06-2036.6035.6537.400.00-142339.36%
GE260116C001600002024-03-27 11:40AM EDT2026-01-1643.2940.8042.250.00-935438.15%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240328P001600002024-03-27 12:10PM EDT2024-03-280.050.000.190.00-317393.75%
GE240405P001600002024-03-28 9:38AM EDT2024-04-050.150.140.22+0.02+15.38%439836.62%
GE240412P001600002024-03-27 3:59PM EDT2024-04-120.270.220.38+0.03+12.50%58031.01%
GE240419P001600002024-03-28 10:12AM EDT2024-04-190.600.540.63+0.21+53.85%482,70029.49%
GE240426P001600002024-03-28 9:34AM EDT2024-04-261.471.391.69+0.10+7.30%39135.52%
GE240503P001600002024-03-27 2:48PM EDT2024-05-031.890.000.000.00---6.25%
GE240517P001600002024-03-28 10:26AM EDT2024-05-172.452.392.51+0.44+21.89%6859631.91%
GE240621P001600002024-03-28 10:11AM EDT2024-06-213.453.453.70+0.19+5.83%91,35329.30%
GE240719P001600002024-03-27 3:24PM EDT2024-07-194.054.254.450.00-1917227.89%
GE240816P001600002024-03-27 12:16PM EDT2024-08-165.250.000.000.00---3.13%
GE240920P001600002024-03-28 10:24AM EDT2024-09-206.206.156.70+0.25+4.20%21,33427.97%
GE241018P001600002024-03-27 10:44AM EDT2024-10-186.826.857.150.00-31627.00%
GE241115P001600002024-03-27 2:47PM EDT2024-11-157.597.658.000.00-11,01327.09%
GE250117P001600002024-03-28 10:22AM EDT2025-01-179.158.959.35+0.35+3.98%11,50126.48%
GE250620P001600002024-03-28 9:47AM EDT2025-06-2011.1011.8512.40-2.10-15.91%26225.89%
GE260116P001600002024-03-28 9:32AM EDT2026-01-1614.7014.7015.65-0.85-5.47%27525.21%