Mercado fechado

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
162,62+12,43 (+8,28%)
No fechamento: 04:00PM EDT
163,50 +0,88 (+0,54%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240426C001650002024-04-23 3:59PM EDT2024-04-261.351.251.40+0.91+206.82%2,5471,29240.58%
GE240503C001650002024-04-23 3:58PM EDT2024-05-032.352.312.41+1.66+240.58%1,2182,14232.09%
GE240510C001650002024-04-23 3:53PM EDT2024-05-103.503.053.45+2.31+194.12%737832.20%
GE240517C001650002024-04-23 3:59PM EDT2024-05-173.703.803.95+2.49+205.79%1,9141,65130.15%
GE240524C001650002024-04-23 3:56PM EDT2024-05-244.684.454.80+3.43+274.40%14215831.06%
GE240531C001650002024-04-23 3:57PM EDT2024-05-314.954.005.95+3.11+169.02%128333.57%
GE240621C001650002024-04-23 3:59PM EDT2024-06-216.706.656.80+4.01+149.07%68611,01730.21%
GE240719C001650002024-04-23 3:59PM EDT2024-07-198.458.358.50+4.30+103.61%6251,24830.25%
GE240816C001650002024-04-23 3:54PM EDT2024-08-1611.0010.6010.85+5.50+100.00%46728032.76%
GE240920C001650002024-04-23 3:54PM EDT2024-09-2012.8411.3012.65+5.79+82.13%9838033.01%
GE241018C001650002024-04-23 3:41PM EDT2024-10-1813.8012.8515.90+6.09+78.99%72337.49%
GE241115C001650002024-04-23 10:05AM EDT2024-11-1512.4214.4016.75+2.17+21.17%227336.60%
GE250117C001650002024-04-23 3:00PM EDT2025-01-1717.0016.8018.50+5.10+42.86%1215635.18%
GE250620C001650002024-04-23 3:18PM EDT2025-06-2023.8522.9026.15+7.25+43.67%6350639.11%
GE260116C001650002024-04-19 11:26AM EDT2026-01-1622.7529.2532.200.00-152239.20%
GE261218C001650002024-04-23 12:16PM EDT2026-12-1837.6936.5040.20+8.19+27.76%3239.52%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240426P001650002024-04-23 3:56PM EDT2024-04-263.352.973.65-11.95-78.10%2186738.21%
GE240503P001650002024-04-23 3:56PM EDT2024-05-034.353.354.70-11.32-72.24%444631.23%
GE240510P001650002024-04-23 3:59PM EDT2024-05-105.254.855.80-5.76-52.32%192432.00%
GE240517P001650002024-04-23 3:59PM EDT2024-05-175.605.505.65-6.55-53.91%281526.01%
GE240524P001650002024-04-23 3:41PM EDT2024-05-246.205.808.15-10.55-62.99%31636.22%
GE240621P001650002024-04-23 3:59PM EDT2024-06-217.657.509.30-6.20-44.77%1272130.68%
GE240719P001650002024-04-23 3:30PM EDT2024-07-199.158.758.95-3.30-26.51%1091724.16%
GE240816P001650002024-04-23 3:21PM EDT2024-08-1610.7010.3510.65-5.90-35.54%29625.69%
GE240920P001650002024-04-23 2:37PM EDT2024-09-2012.4711.3511.70-4.13-24.88%311125.02%
GE241018P001650002024-04-19 11:21AM EDT2024-10-1819.4011.6012.650.00-67125.07%
GE241115P001650002024-04-16 2:42PM EDT2024-11-1517.3512.9014.350.00-11026.79%
GE250117P001650002024-04-17 12:17PM EDT2025-01-1719.3714.1015.900.00-136126.23%
GE250620P001650002024-04-23 10:22AM EDT2025-06-2020.5017.6018.80-1.99-8.85%15327325.09%
GE260116P001650002024-04-17 11:44AM EDT2026-01-1624.4020.7023.300.00-102325.81%