Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
95,60+1,55 (+1,65%)
No fechamento: 04:00PM EDT
95,64 +0,04 (+0,04%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230406C000800002023-03-29 3:29PM EDT2023-04-0614.2515.5015.800.00-1215866.41%
GE230414C000800002023-03-22 10:43AM EDT2023-04-1412.9415.6015.900.00-27152.34%
GE230421C000800002023-03-31 3:51PM EDT2023-04-2115.8015.7516.00+1.30+8.97%436952.78%
GE230428C000800002023-03-29 10:59AM EDT2023-04-2814.7516.0016.450.00-12651.34%
GE230519C000800002023-03-31 12:09PM EDT2023-05-1916.3516.5017.00+3.53+27.54%34549.95%
GE230616C000800002023-03-31 3:53PM EDT2023-06-1617.4317.3517.80+1.13+6.93%281447.31%
GE230915C000800002023-03-31 3:53PM EDT2023-09-1519.6719.6020.00+1.04+5.58%214643.98%
GE240119C000800002023-03-29 12:29PM EDT2024-01-1921.8022.4522.850.00-131,70943.82%
GE240621C000800002023-03-09 11:44AM EDT2024-06-2124.9025.2025.750.00-311943.85%
GE250117C000800002023-03-31 10:35AM EDT2025-01-1728.0028.2528.60+0.65+2.38%248942.85%
Opções de vendapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230406P000800002023-03-31 9:30AM EDT2023-04-060.080.000.02+0.04+100.00%108554.69%
GE230414P000800002023-03-31 3:20PM EDT2023-04-140.020.001.00-0.07-77.78%155268.41%
GE230421P000800002023-03-31 3:59PM EDT2023-04-210.070.060.07-0.04-36.36%3002,17337.50%
GE230428P000800002023-03-31 1:25PM EDT2023-04-280.330.250.33-0.12-26.67%432043.70%
GE230505P000800002023-03-30 9:30AM EDT2023-05-050.600.360.460.00-253042.33%
GE230519P000800002023-03-31 3:57PM EDT2023-05-190.610.600.65-0.24-28.24%5025539.26%
GE230616P000800002023-03-31 2:48PM EDT2023-06-161.131.041.12-0.25-18.12%1005,28136.94%
GE230915P000800002023-03-31 3:55PM EDT2023-09-152.482.432.52-0.52-17.33%365,06833.91%
GE240119P000800002023-03-31 3:02PM EDT2024-01-194.324.154.30-0.34-7.30%135,64532.88%
GE240621P000800002023-03-30 12:56PM EDT2024-06-216.345.705.950.00-2116631.68%
GE250117P000800002023-03-31 1:25PM EDT2025-01-177.507.257.45-0.30-3.85%9889829.80%