Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.095,56 +1.011,75 (+1,51%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00170000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 3.04 | 3.00 | 3.15 | +1.66 | +120.29% | 775 | 1,045 | 34.57% |
| GE240809C00170000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 4.15 | 3.55 | 4.35 | +1.76 | +73.64% | 121 | 240 | 33.48% |
| GE240816C00170000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 5.22 | 5.10 | 5.25 | +2.14 | +69.48% | 872 | 6,372 | 32.87% |
| GE240823C00170000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 6.00 | 5.50 | 6.10 | +2.10 | +53.85% | 82 | 79 | 33.01% |
| GE240830C00170000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 6.70 | 5.65 | 6.95 | +2.30 | +52.27% | 93 | 150 | 33.57% |
| GE240906C00170000 | 2024-07-26 1:12PM EDT | 2024-09-06 | 8.30 | 6.75 | 7.45 | +2.70 | +48.21% | 40 | - | 32.83% |
| GE240920C00170000 | 2024-07-26 2:33PM EDT | 2024-09-20 | 8.98 | 8.40 | 8.60 | +2.73 | +43.68% | 285 | 1,562 | 32.76% |
| GE241018C00170000 | 2024-07-26 3:10PM EDT | 2024-10-18 | 10.67 | 10.35 | 10.55 | +2.57 | +31.73% | 75 | 1,037 | 32.76% |
| GE241115C00170000 | 2024-07-26 1:29PM EDT | 2024-11-15 | 14.75 | 13.25 | 13.45 | +3.50 | +31.11% | 13 | 344 | 36.13% |
| GE241220C00170000 | 2024-07-26 11:47AM EDT | 2024-12-20 | 15.34 | 15.20 | 15.45 | +2.49 | +19.38% | 25 | 391 | 36.21% |
| GE250117C00170000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 17.20 | 16.10 | 17.20 | +3.35 | +24.19% | 31 | 930 | 36.94% |
| GE250321C00170000 | 2024-07-25 10:45AM EDT | 2025-03-21 | 20.98 | 19.60 | 20.30 | +4.08 | +24.14% | 20 | 93 | 37.39% |
| GE250620C00170000 | 2024-07-25 3:48PM EDT | 2025-06-20 | 25.18 | 23.40 | 24.60 | +4.28 | +20.48% | 8 | 698 | 38.58% |
| GE260116C00170000 | 2024-07-26 9:54AM EDT | 2026-01-16 | 29.00 | 29.10 | 30.85 | +0.80 | +2.84% | 5 | 189 | 37.89% |
| GE261218C00170000 | 2024-07-24 12:45PM EDT | 2026-12-18 | 35.50 | 38.45 | 40.15 | 0.00 | - | 1 | 51 | 38.91% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00170000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 3.05 | 2.93 | 3.10 | -1.60 | -34.41% | 371 | 177 | 32.01% |
| GE240809P00170000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 4.10 | 3.80 | 4.25 | -1.45 | -26.13% | 76 | 74 | 31.30% |
| GE240816P00170000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 4.77 | 4.65 | 4.85 | -2.03 | -29.85% | 121 | 850 | 29.25% |
| GE240823P00170000 | 2024-07-26 11:07AM EDT | 2024-08-23 | 4.25 | 5.15 | 5.50 | -2.45 | -36.57% | 13 | 25 | 28.80% |
| GE240830P00170000 | 2024-07-26 2:58PM EDT | 2024-08-30 | 5.94 | 4.10 | 6.05 | -3.81 | -39.08% | 14 | 5 | 28.38% |
| GE240906P00170000 | 2024-07-26 10:12AM EDT | 2024-09-06 | 5.80 | 5.85 | 7.40 | -1.98 | -25.45% | - | - | 31.79% |
| GE240920P00170000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 7.00 | 7.15 | 7.35 | -1.95 | -21.79% | 40 | 1,683 | 27.34% |
| GE241018P00170000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 8.82 | 8.75 | 8.90 | -2.15 | -19.60% | 22 | 493 | 27.10% |
| GE241115P00170000 | 2024-07-25 2:38PM EDT | 2024-11-15 | 10.00 | 10.95 | 11.10 | -2.60 | -20.63% | 3 | 229 | 29.35% |
| GE241220P00170000 | 2024-07-25 9:30AM EDT | 2024-12-20 | 15.00 | 12.15 | 12.35 | 0.00 | - | 5 | 608 | 28.53% |
| GE250117P00170000 | 2024-07-26 1:21PM EDT | 2025-01-17 | 12.00 | 12.00 | 13.10 | -2.70 | -18.37% | 1 | 238 | 27.76% |
| GE250321P00170000 | 2024-07-25 10:59AM EDT | 2025-03-21 | 16.80 | 14.85 | 15.25 | 0.00 | - | 1 | 79 | 27.76% |
| GE250620P00170000 | 2024-07-26 11:07AM EDT | 2025-06-20 | 17.14 | 16.30 | 17.65 | -1.41 | -7.60% | 1 | 370 | 27.37% |
| GE260116P00170000 | 2024-07-22 3:01PM EDT | 2026-01-16 | 24.70 | 20.20 | 21.65 | 0.00 | - | 2 | 8 | 26.30% |
| GE261218P00170000 | 2024-07-26 11:50AM EDT | 2026-12-18 | 26.20 | 25.50 | 27.00 | +1.70 | +6.94% | 2 | 5 | 25.83% |
© 2024 Yahoo. Todos os direitos reservados.