Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
154,63-2,77 (-1,76%)
No fechamento: 04:00PM EDT
154,58 -0,05 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240419C001800002024-04-10 1:44PM EDT2024-04-190.040.000.09-2.89-98.63%496252.34%
GE240426C001800002024-04-12 2:52PM EDT2024-04-260.200.170.25-0.09-31.03%45546.58%
GE240503C001800002024-04-12 9:41AM EDT2024-05-030.350.230.35-0.10-22.22%14240.14%
GE240510C001800002024-04-10 3:13PM EDT2024-05-100.620.370.490.00-34137.16%
GE240517C001800002024-04-12 1:27PM EDT2024-05-170.610.580.63-0.27-30.68%521,18035.11%
GE240524C001800002024-04-12 2:01PM EDT2024-05-240.830.721.55-0.05-5.68%15740.97%
GE240531C001800002024-04-12 2:48PM EDT2024-05-310.940.831.240.00-1035.39%
GE240621C001800002024-04-12 2:44PM EDT2024-06-211.421.411.67-0.33-18.86%121,10232.34%
GE240719C001800002024-04-12 11:30AM EDT2024-07-192.162.212.34-7.54-77.73%12210330.57%
GE240816C001800002024-04-12 1:33PM EDT2024-08-163.563.553.75-7.89-68.91%226532.28%
GE240920C001800002024-04-11 12:42PM EDT2024-09-205.254.254.800.00-1016031.73%
GE241018C001800002024-04-12 3:59PM EDT2024-10-185.705.555.75-0.85-12.98%75922731.81%
GE241115C001800002024-04-12 1:26PM EDT2024-11-157.006.957.10-0.35-4.76%52032.92%
GE250117C001800002024-04-11 2:46PM EDT2025-01-179.758.409.150.00-513433.12%
GE250620C001800002024-04-08 1:20PM EDT2025-06-2013.8013.8014.200.00-1934.44%
GE260116C001800002024-04-09 2:35PM EDT2026-01-1617.6319.2019.750.00-1335.12%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240419P001800002024-04-11 9:44AM EDT2024-04-1923.7024.7026.20+15.90+203.85%2156.64%
GE240426P001800002024-03-28 11:38AM EDT2024-04-269.2031.0034.800.00-2629138.33%
GE240503P001800002024-03-27 2:15PM EDT2024-05-037.4531.0034.700.00-12111.15%
GE240517P001800002024-04-01 3:42PM EDT2024-05-1710.1530.7534.350.00-1220883.47%
GE240621P001800002024-04-05 1:13PM EDT2024-06-2126.5425.4026.550.00-1829.11%
GE240719P001800002024-04-01 3:29PM EDT2024-07-1912.550.000.000.00-14500.00%
GE240816P001800002024-03-28 2:40PM EDT2024-08-1613.650.000.000.00-1051030.00%
GE240920P001800002024-03-28 11:41AM EDT2024-09-2014.4531.2533.900.00-9412042.13%
GE241018P001800002024-04-01 2:30PM EDT2024-10-1815.3531.3034.450.00-13722440.21%
GE241115P001800002024-04-01 12:57PM EDT2024-11-1516.6033.2034.700.00-21438.08%
GE250117P001800002024-04-04 3:57PM EDT2025-01-1734.2028.2530.500.00-15524.79%
GE250620P001800002024-03-28 10:33AM EDT2025-06-2020.4134.7537.200.00-13530.84%
GE260116P001800002024-04-12 10:02AM EDT2026-01-1632.4533.1034.20+9.30+40.17%1021.44%