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
68.167,08 +1.199,36 (+1,79%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00190000 | 2024-07-26 2:40PM EDT | 2024-08-02 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 101 | 88 | 42.19% |
| GE240809C00190000 | 2024-07-26 3:20PM EDT | 2024-08-09 | 0.24 | 0.17 | 0.28 | -0.03 | -11.11% | 11 | 1,045 | 35.50% |
| GE240816C00190000 | 2024-07-26 2:43PM EDT | 2024-08-16 | 0.52 | 0.25 | 0.53 | +0.30 | +136.36% | 99 | 1,012 | 33.47% |
| GE240823C00190000 | 2024-07-26 1:45PM EDT | 2024-08-23 | 0.80 | 0.47 | 1.22 | +0.34 | +73.91% | 10 | 150 | 36.52% |
| GE240830C00190000 | 2024-07-26 2:47PM EDT | 2024-08-30 | 1.10 | 0.94 | 1.16 | +0.45 | +69.23% | 110 | 20 | 32.15% |
| GE240906C00190000 | 2024-07-26 2:04PM EDT | 2024-09-06 | 1.40 | 0.95 | 1.43 | +0.72 | +105.88% | 12 | - | 31.37% |
| GE240920C00190000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.03 | 1.95 | 2.10 | +0.73 | +56.15% | 111 | 4,444 | 31.06% |
| GE241018C00190000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 3.50 | 3.15 | 3.40 | +1.05 | +42.86% | 195 | 2,331 | 30.74% |
| GE241115C00190000 | 2024-07-26 3:04PM EDT | 2024-11-15 | 5.70 | 5.15 | 5.75 | +1.05 | +22.58% | 9 | 827 | 34.07% |
| GE241220C00190000 | 2024-07-26 10:35AM EDT | 2024-12-20 | 7.25 | 6.50 | 7.35 | +1.60 | +28.32% | 7 | 266 | 33.87% |
| GE250117C00190000 | 2024-07-25 3:32PM EDT | 2025-01-17 | 8.50 | 7.45 | 8.85 | +1.70 | +25.00% | 1 | 368 | 34.48% |
| GE250321C00190000 | 2024-07-26 2:57PM EDT | 2025-03-21 | 11.47 | 10.30 | 11.45 | +1.57 | +15.86% | 1 | 428 | 34.55% |
| GE250620C00190000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 14.71 | 14.70 | 15.70 | +2.73 | +22.79% | 6 | 114 | 36.13% |
| GE260116C00190000 | 2024-07-23 9:45AM EDT | 2026-01-16 | 20.15 | 20.60 | 22.15 | 0.00 | - | 1 | 24 | 36.10% |
| GE261218C00190000 | 2024-07-23 10:14AM EDT | 2026-12-18 | 32.80 | 29.75 | 31.60 | 0.00 | - | 21 | 39 | 37.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00190000 | 2024-07-24 10:40AM EDT | 2024-08-02 | 20.70 | 19.25 | 21.30 | 0.00 | - | 1 | 0 | 70.95% |
| GE241018P00190000 | 2024-07-24 9:45AM EDT | 2024-10-18 | 20.92 | 20.80 | 22.40 | 0.00 | - | 1 | 0 | 25.87% |
| GE241115P00190000 | 2024-05-03 12:06PM EDT | 2024-11-15 | 28.05 | 27.10 | 27.85 | 0.00 | - | 1 | 1 | 39.72% |
| GE241220P00190000 | 2024-07-25 3:33PM EDT | 2024-12-20 | 26.70 | 23.60 | 26.30 | 0.00 | - | 21 | 52 | 30.70% |
| GE250117P00190000 | 2024-07-23 11:08AM EDT | 2025-01-17 | 21.06 | 23.55 | 25.35 | 0.00 | - | 1 | 40 | 25.84% |
| GE250321P00190000 | 2024-07-24 3:40PM EDT | 2025-03-21 | 30.69 | 26.35 | 27.15 | 0.00 | - | 1 | 1 | 25.86% |
| GE250620P00190000 | 2024-07-25 2:46PM EDT | 2025-06-20 | 31.00 | 27.50 | 28.90 | 0.00 | - | 1 | 9 | 24.94% |
| GE260116P00190000 | 2024-06-13 11:21AM EDT | 2026-01-16 | 40.50 | 36.00 | 40.50 | 0.00 | - | 7 | 7 | 33.90% |
| GE261218P00190000 | 2024-07-23 10:03AM EDT | 2026-12-18 | 35.50 | 35.80 | 37.65 | 0.00 | - | 4 | 4 | 23.89% |
© 2024 Yahoo. Todos os direitos reservados.