Mercado fechará em 2 h 15 min

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
153,19-1,44 (-0,93%)
A partir de 01:45PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240419C001750002024-04-15 10:04AM EDT2024-04-190.020.000.020.00-731046.09%
GE240426C001750002024-04-15 1:14PM EDT2024-04-260.280.250.29-0.13-31.71%1116845.07%
GE240503C001750002024-04-12 1:32PM EDT2024-05-030.550.400.440.00-86439.21%
GE240510C001750002024-04-15 12:17PM EDT2024-05-100.690.570.63-0.14-16.87%13236.52%
GE240517C001750002024-04-15 1:12PM EDT2024-05-170.890.800.84-0.15-14.42%2018734.95%
GE240524C001750002024-04-12 2:22PM EDT2024-05-241.321.031.130.00-23434.55%
GE240531C001750002024-04-12 2:47PM EDT2024-05-311.501.131.79+0.08+5.63%11136.93%
GE240621C001750002024-04-15 1:00PM EDT2024-06-212.041.831.92-0.14-6.42%1687331.46%
GE240719C001750002024-04-15 12:49PM EDT2024-07-193.052.782.88-0.15-4.69%1813530.81%
GE240816C001750002024-04-15 1:22PM EDT2024-08-164.454.354.45-0.20-4.30%75632.67%
GE240920C001750002024-04-15 10:10AM EDT2024-09-206.555.505.70+0.05+0.77%1242032.47%
GE241018C001750002024-04-15 11:21AM EDT2024-10-186.906.506.60+0.05+0.73%5021532.25%
GE241115C001750002024-04-12 3:07PM EDT2024-11-158.457.858.150.00-54133.69%
GE250117C001750002024-04-15 1:26PM EDT2025-01-1710.009.7010.65-0.19-1.86%210534.59%
GE250620C001750002024-04-12 9:45AM EDT2025-06-2016.0014.8015.250.00-26734.84%
GE260116C001750002024-04-12 11:05AM EDT2026-01-1620.6019.5521.000.00-23335.71%
GE261218C001750002024-04-11 11:56AM EDT2026-12-1830.2027.7529.250.00--737.18%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240419P001750002024-04-10 1:19PM EDT2024-04-1918.5521.3021.650.00-220.00%
GE240426P001750002024-04-01 3:51PM EDT2024-04-266.1525.6030.000.00-91122121.17%
GE240503P001750002024-04-05 3:15PM EDT2024-05-0320.4221.3522.400.00-1142.04%
GE240510P001750002024-04-01 3:47PM EDT2024-05-106.9525.6029.700.00-1281.27%
GE240517P001750002024-04-15 10:26AM EDT2024-05-1719.0621.6022.65-2.61-12.04%1034.96%
GE240621P001750002024-04-09 10:47AM EDT2024-06-2124.7021.2022.750.00-1325.15%
GE240719P001750002024-04-01 3:49PM EDT2024-07-199.450.000.000.00-15720.00%
GE240816P001750002024-03-28 2:25PM EDT2024-08-1611.050.000.000.00-14160.00%
GE240920P001750002024-04-05 3:07PM EDT2024-09-2023.6024.0524.750.00-2224.16%
GE241018P001750002024-04-01 2:01PM EDT2024-10-1813.1027.7529.700.00-30035.50%
GE241115P001750002024-04-11 2:43PM EDT2024-11-1522.3025.2025.750.00-2223.51%
GE250117P001750002024-04-01 2:49PM EDT2025-01-1715.1229.4530.600.00-657030.94%
GE250620P001750002024-04-11 3:51PM EDT2025-06-2026.3027.9528.950.00-63422.14%
GE260116P001750002024-04-12 3:57PM EDT2026-01-1630.6730.7031.500.00-1321.55%