Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.786,42 +3.512,46 (+5,83%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00165000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.27 | 0.25 | 0.29 | -0.43 | -61.43% | 145 | 316 | 50.68% |
| GE240503C00165000 | 2024-04-19 2:12PM EDT | 2024-05-03 | 0.57 | 0.16 | 0.49 | -0.51 | -47.22% | 28 | 2,142 | 40.50% |
| GE240510C00165000 | 2024-04-19 1:12PM EDT | 2024-05-10 | 1.06 | 0.10 | 0.99 | -0.68 | -39.08% | 8 | 74 | 40.23% |
| GE240517C00165000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.95 | 0.85 | 0.97 | -0.87 | -47.80% | 466 | 1,697 | 34.64% |
| GE240524C00165000 | 2024-04-19 3:12PM EDT | 2024-05-24 | 1.26 | 1.17 | 1.50 | -2.34 | -65.00% | 5 | 158 | 35.74% |
| GE240621C00165000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 2.40 | 2.33 | 2.47 | -1.40 | -36.84% | 243 | 11,084 | 32.22% |
| GE240719C00165000 | 2024-04-19 3:39PM EDT | 2024-07-19 | 3.60 | 3.45 | 3.60 | -1.46 | -28.85% | 88 | 1,189 | 31.60% |
| GE240816C00165000 | 2024-04-19 1:05PM EDT | 2024-08-16 | 5.55 | 5.00 | 5.15 | -1.57 | -22.05% | 11 | 276 | 32.96% |
| GE240920C00165000 | 2024-04-19 12:23PM EDT | 2024-09-20 | 6.45 | 6.15 | 6.50 | -2.15 | -25.00% | 13 | 370 | 32.85% |
| GE241018C00165000 | 2024-04-19 1:11PM EDT | 2024-10-18 | 7.71 | 7.05 | 7.70 | -1.99 | -20.52% | 5 | 20 | 33.30% |
| GE241115C00165000 | 2024-04-19 10:49AM EDT | 2024-11-15 | 10.25 | 8.50 | 9.25 | -1.08 | -9.53% | 11 | 273 | 34.63% |
| GE250117C00165000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 10.85 | 10.00 | 11.20 | -4.15 | -27.67% | 29 | 153 | 34.31% |
| GE250620C00165000 | 2024-04-18 3:52PM EDT | 2025-06-20 | 16.60 | 15.35 | 16.40 | -1.40 | -7.78% | 1 | 503 | 35.66% |
| GE260116C00165000 | 2024-04-19 11:26AM EDT | 2026-01-16 | 22.75 | 20.70 | 22.40 | -3.90 | -14.63% | 15 | 8 | 36.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00165000 | 2024-04-19 9:44AM EDT | 2024-04-26 | 12.60 | 16.65 | 19.00 | +0.85 | +7.23% | 3 | 61 | 67.38% |
| GE240503P00165000 | 2024-04-19 2:51PM EDT | 2024-05-03 | 17.22 | 16.90 | 19.35 | +7.37 | +74.82% | 1 | 2 | 52.20% |
| GE240510P00165000 | 2024-04-17 11:18AM EDT | 2024-05-10 | 11.01 | 16.25 | 19.25 | 0.00 | - | 1 | 24 | 54.30% |
| GE240517P00165000 | 2024-04-18 1:43PM EDT | 2024-05-17 | 12.15 | 15.90 | 18.35 | 0.00 | - | 8 | 15 | 39.14% |
| GE240621P00165000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 13.85 | 17.15 | 19.95 | 0.00 | - | 1 | 21 | 35.05% |
| GE240719P00165000 | 2024-04-18 10:20AM EDT | 2024-07-19 | 12.45 | 17.80 | 20.50 | 0.00 | - | 2 | 17 | 31.46% |
| GE240816P00165000 | 2024-04-15 3:10PM EDT | 2024-08-16 | 16.60 | 19.15 | 21.60 | 0.00 | - | 5 | 6 | 31.33% |
| GE240920P00165000 | 2024-04-18 1:56PM EDT | 2024-09-20 | 16.60 | 18.95 | 20.75 | 0.00 | - | 3 | 111 | 24.97% |
| GE241018P00165000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 19.40 | 20.20 | 21.45 | +2.05 | +11.82% | 6 | 65 | 24.93% |
| GE241115P00165000 | 2024-03-28 9:30AM EDT | 2024-11-15 | 8.63 | 20.90 | 23.35 | 0.00 | - | 1 | 0 | 27.93% |
| GE250117P00165000 | 2024-04-17 12:17PM EDT | 2025-01-17 | 19.37 | 21.85 | 24.60 | 0.00 | - | 1 | 361 | 27.12% |
| GE250620P00165000 | 2024-04-17 1:09PM EDT | 2025-06-20 | 22.49 | 24.80 | 26.70 | 0.00 | - | 168 | 273 | 25.14% |
| GE260116P00165000 | 2024-03-26 12:19PM EDT | 2026-01-16 | 17.44 | 25.75 | 28.85 | 0.00 | - | 10 | 0 | 23.42% |
© 2024 Yahoo. Todos os direitos reservados.