Mercado fechará em 4 h 16 min

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
155,54-1,22 (-0,78%)
A partir de 11:44AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240419C001700002024-04-17 10:23AM EDT2024-04-190.010.010.03-0.03-75.00%730044.14%
GE240426C001700002024-04-17 11:00AM EDT2024-04-260.660.740.78-0.12-15.38%1227646.68%
GE240503C001700002024-04-17 11:12AM EDT2024-05-031.051.031.08-0.10-8.70%77539.70%
GE240510C001700002024-04-17 9:53AM EDT2024-05-101.801.341.55+0.27+17.65%125237.96%
GE240517C001700002024-04-17 11:18AM EDT2024-05-171.651.641.74-0.26-13.61%4582934.90%
GE240524C001700002024-04-16 1:23PM EDT2024-05-242.041.882.610.00-1939737.27%
GE240531C001700002024-04-15 9:47AM EDT2024-05-312.752.052.400.00-1233.02%
GE240621C001700002024-04-17 11:12AM EDT2024-06-213.303.253.35-0.09-2.65%730,19831.70%
GE240719C001700002024-04-16 2:17PM EDT2024-07-194.354.354.550.00-2716230.97%
GE240816C001700002024-04-17 11:08AM EDT2024-08-166.356.256.40+0.80+14.41%4553432.83%
GE240920C001700002024-04-17 11:27AM EDT2024-09-207.807.707.900.00-963732.84%
GE241018C001700002024-04-12 2:13PM EDT2024-10-188.608.808.900.00-113932.61%
GE241115C001700002024-04-15 12:56PM EDT2024-11-1510.0810.4510.600.00-37434.08%
GE250117C001700002024-04-16 9:44AM EDT2025-01-1711.6012.6012.850.00-118234.18%
GE250620C001700002024-04-15 10:36AM EDT2025-06-2018.4016.6518.400.00-11335.66%
GE260116C001700002024-04-11 3:39PM EDT2026-01-1624.0523.7525.000.00-648037.26%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240419P001700002024-04-08 10:28AM EDT2024-04-1914.7014.0514.500.00-1046.09%
GE240426P001700002024-04-09 12:12PM EDT2024-04-2617.4014.3514.900.00-2339.84%
GE240503P001700002024-04-15 10:20AM EDT2024-05-0314.1014.7015.500.00-2439.23%
GE240517P001700002024-04-04 10:01AM EDT2024-05-1721.7515.0015.400.00-1128.11%
GE240621P001700002024-04-15 2:07PM EDT2024-06-2117.9315.0516.450.00-2325.23%
GE240719P001700002024-04-08 12:27PM EDT2024-07-1917.7016.8017.100.00-20123.83%
GE240816P001700002024-03-28 1:25PM EDT2024-08-168.950.000.000.00-141,2560.00%
GE240920P001700002024-04-08 11:55AM EDT2024-09-2019.2518.7019.150.00-117224.37%
GE241018P001700002024-04-08 2:25PM EDT2024-10-1819.6519.3019.750.00-45123.96%
GE241115P001700002024-04-16 2:27PM EDT2024-11-1520.5020.3021.250.00-194425.75%
GE250117P001700002024-04-17 10:21AM EDT2025-01-1720.4021.4021.75-1.30-5.99%53123.61%
GE250620P001700002024-03-28 1:52PM EDT2025-06-2016.2027.3029.950.00-40031.36%
GE260116P001700002024-04-12 3:38PM EDT2026-01-1627.9926.8027.300.00-1022.46%
GE261218P001700002024-04-12 10:51AM EDT2026-12-1830.7029.7030.800.00-3121.67%