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
67.962,88 +978,18 (+1,46%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00180000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.42 | 0.32 | 0.50 | +0.21 | +100.00% | 616 | 426 | 35.55% |
| GE240809C00180000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 1.07 | 1.00 | 1.23 | +0.57 | +114.00% | 172 | 162 | 34.08% |
| GE240816C00180000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 1.68 | 1.65 | 1.74 | +0.81 | +93.10% | 1,083 | 4,490 | 32.07% |
| GE240823C00180000 | 2024-07-26 3:50PM EDT | 2024-08-23 | 2.42 | 1.83 | 2.40 | +0.97 | +66.90% | 10 | 96 | 32.15% |
| GE240830C00180000 | 2024-07-26 1:28PM EDT | 2024-08-30 | 3.26 | 2.75 | 2.97 | +1.58 | +94.05% | 18 | 51 | 31.96% |
| GE240906C00180000 | 2024-07-26 3:41PM EDT | 2024-09-06 | 3.60 | 2.83 | 3.55 | +1.45 | +67.44% | 4 | - | 32.04% |
| GE240920C00180000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 4.38 | 4.25 | 4.40 | +1.45 | +49.49% | 243 | 3,209 | 31.29% |
| GE241018C00180000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 6.38 | 6.00 | 6.20 | +1.97 | +44.67% | 236 | 3,818 | 31.46% |
| GE241115C00180000 | 2024-07-26 12:04PM EDT | 2024-11-15 | 9.01 | 8.75 | 8.95 | +1.39 | +18.24% | 3 | 433 | 34.82% |
| GE241220C00180000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 10.70 | 10.45 | 10.80 | +2.05 | +23.70% | 30 | 995 | 34.76% |
| GE250117C00180000 | 2024-07-26 1:35PM EDT | 2025-01-17 | 12.14 | 11.25 | 12.30 | +2.44 | +25.15% | 33 | 454 | 35.09% |
| GE250321C00180000 | 2024-07-24 3:51PM EDT | 2025-03-21 | 11.55 | 13.95 | 16.25 | 0.00 | - | 16 | 174 | 37.33% |
| GE250620C00180000 | 2024-07-26 10:26AM EDT | 2025-06-20 | 19.75 | 18.15 | 19.35 | +3.25 | +19.70% | 2 | 551 | 36.57% |
| GE260116C00180000 | 2024-07-25 12:27PM EDT | 2026-01-16 | 24.25 | 24.80 | 26.25 | 0.00 | - | 30 | 310 | 36.96% |
| GE261218C00180000 | 2024-07-24 3:12PM EDT | 2026-12-18 | 30.95 | 33.25 | 35.75 | 0.00 | - | 4 | 34 | 38.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00180000 | 2024-07-24 2:45PM EDT | 2024-08-02 | 16.37 | 9.40 | 11.15 | 0.00 | - | 3 | 13 | 43.95% |
| GE240809P00180000 | 2024-07-25 9:45AM EDT | 2024-08-09 | 16.34 | 10.55 | 11.45 | 0.00 | - | - | 20 | 34.40% |
| GE240816P00180000 | 2024-07-26 3:13PM EDT | 2024-08-16 | 11.25 | 10.85 | 12.45 | -1.60 | -12.45% | 23 | 54 | 36.08% |
| GE240823P00180000 | 2024-07-26 1:37PM EDT | 2024-08-23 | 10.98 | 11.20 | 12.95 | -2.44 | -18.18% | 2 | 10 | 34.44% |
| GE240830P00180000 | 2024-07-26 2:45PM EDT | 2024-08-30 | 11.36 | 11.05 | 12.35 | -6.99 | -38.09% | 7 | 1 | 27.37% |
| GE240920P00180000 | 2024-07-26 1:22PM EDT | 2024-09-20 | 11.50 | 13.00 | 13.30 | -4.75 | -29.23% | 4 | 29 | 25.88% |
| GE241018P00180000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 13.87 | 14.05 | 14.65 | -3.52 | -20.24% | 216 | 156 | 25.76% |
| GE241115P00180000 | 2024-07-24 2:10PM EDT | 2024-11-15 | 19.50 | 16.45 | 16.65 | 0.00 | - | 3 | 14 | 27.99% |
| GE241220P00180000 | 2024-07-23 3:37PM EDT | 2024-12-20 | 15.85 | 17.55 | 17.75 | 0.00 | - | 26 | 82 | 27.09% |
| GE250117P00180000 | 2024-07-23 9:35AM EDT | 2025-01-17 | 20.25 | 17.20 | 19.25 | 0.00 | - | 1 | 72 | 28.11% |
| GE250321P00180000 | 2024-07-17 11:41AM EDT | 2025-03-21 | 26.40 | 19.90 | 21.45 | 0.00 | - | 2 | 20 | 28.19% |
| GE250620P00180000 | 2024-07-24 11:42AM EDT | 2025-06-20 | 23.50 | 22.35 | 23.80 | 0.00 | - | 3 | 5 | 27.66% |
| GE260116P00180000 | 2024-07-23 10:47AM EDT | 2026-01-16 | 24.17 | 25.00 | 27.00 | 0.00 | - | 30 | 360 | 25.51% |
| GE261218P00180000 | 2024-07-23 11:14AM EDT | 2026-12-18 | 28.60 | 30.50 | 32.10 | 0.00 | - | - | 2 | 24.90% |
© 2024 Yahoo. Todos os direitos reservados.