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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00175000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 1.25 | 1.19 | 1.29 | +0.72 | +135.85% | 3,009 | 1,207 | 34.08% |
| GE240809C00175000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 2.19 | 1.96 | 2.39 | +0.96 | +78.05% | 130 | 338 | 33.55% |
| GE240816C00175000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.15 | +1.30 | +74.29% | 879 | 8,146 | 32.43% |
| GE240823C00175000 | 2024-07-26 3:51PM EDT | 2024-08-23 | 3.85 | 2.96 | 3.90 | +0.95 | +32.76% | 45 | 92 | 32.29% |
| GE240830C00175000 | 2024-07-26 3:05PM EDT | 2024-08-30 | 4.30 | 4.00 | 4.65 | +1.45 | +50.88% | 55 | 51 | 32.59% |
| GE240906C00175000 | 2024-07-26 3:22PM EDT | 2024-09-06 | 5.29 | 3.10 | 5.10 | +1.79 | +51.14% | 4 | - | 31.76% |
| GE240920C00175000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 6.20 | 6.10 | 6.30 | +1.95 | +45.88% | 201 | 19,826 | 32.12% |
| GE241018C00175000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 8.45 | 8.00 | 8.20 | +2.30 | +37.40% | 340 | 602 | 32.14% |
| GE241115C00175000 | 2024-07-26 2:59PM EDT | 2024-11-15 | 11.14 | 10.85 | 11.05 | +1.94 | +21.09% | 70 | 425 | 35.45% |
| GE241220C00175000 | 2024-07-26 1:34PM EDT | 2024-12-20 | 13.90 | 12.75 | 12.95 | +3.12 | +28.94% | 15 | 460 | 35.36% |
| GE250117C00175000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 14.05 | 13.90 | 14.20 | +3.20 | +29.49% | 74 | 522 | 35.08% |
| GE250321C00175000 | 2024-07-25 1:23PM EDT | 2025-03-21 | 15.50 | 17.15 | 17.50 | 0.00 | - | 6 | 70 | 36.11% |
| GE250620C00175000 | 2024-07-26 12:49PM EDT | 2025-06-20 | 22.00 | 19.90 | 22.15 | +2.45 | +12.53% | 23 | 178 | 37.96% |
| GE260116C00175000 | 2024-07-23 11:49AM EDT | 2026-01-16 | 31.10 | 27.10 | 28.50 | 0.00 | - | 9 | 61 | 37.43% |
| GE261218C00175000 | 2024-07-25 10:19AM EDT | 2026-12-18 | 32.50 | 36.15 | 37.85 | 0.00 | - | 1 | 17 | 38.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00175000 | 2024-07-26 12:26PM EDT | 2024-08-02 | 5.28 | 5.90 | 6.75 | -3.91 | -42.55% | 14 | 110 | 37.50% |
| GE240809P00175000 | 2024-07-26 1:38PM EDT | 2024-08-09 | 6.50 | 6.65 | 7.65 | -4.00 | -38.10% | 11 | 32 | 34.13% |
| GE240816P00175000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 7.65 | 7.50 | 7.80 | -1.15 | -13.07% | 57 | 417 | 28.88% |
| GE240823P00175000 | 2024-07-26 3:06PM EDT | 2024-08-23 | 8.15 | 8.00 | 9.30 | -3.03 | -27.10% | 11 | 7 | 33.47% |
| GE240830P00175000 | 2024-07-26 11:21AM EDT | 2024-08-30 | 8.79 | 7.95 | 8.90 | -0.95 | -9.75% | 1 | 804 | 27.94% |
| GE240920P00175000 | 2024-07-26 2:03PM EDT | 2024-09-20 | 9.20 | 9.85 | 10.05 | -3.50 | -27.56% | 16 | 136 | 26.59% |
| GE241018P00175000 | 2024-07-26 3:36PM EDT | 2024-10-18 | 11.38 | 11.35 | 11.50 | -2.57 | -18.42% | 544 | 258 | 26.27% |
| GE241115P00175000 | 2024-07-24 2:20PM EDT | 2024-11-15 | 12.95 | 13.45 | 13.70 | -3.15 | -19.57% | 7 | 71 | 28.68% |
| GE241220P00175000 | 2024-07-24 10:07AM EDT | 2024-12-20 | 14.65 | 14.65 | 14.90 | 0.00 | - | 17 | 126 | 27.84% |
| GE250117P00175000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 15.55 | 15.10 | 15.75 | -0.30 | -1.89% | 54 | 226 | 27.33% |
| GE250321P00175000 | 2024-07-26 11:38AM EDT | 2025-03-21 | 17.50 | 16.45 | 17.75 | -1.45 | -7.65% | 1 | 316 | 27.10% |
| GE250620P00175000 | 2024-07-26 12:43PM EDT | 2025-06-20 | 19.33 | 18.75 | 20.15 | -2.25 | -10.43% | 5 | 254 | 26.78% |
| GE260116P00175000 | 2024-07-23 2:24PM EDT | 2026-01-16 | 22.00 | 22.45 | 24.05 | 0.00 | - | 1 | 11 | 25.68% |
© 2024 Yahoo. Todos os direitos reservados.