Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.428,16 +467,48 (+1,67%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:80.00
Opções de comprapara6 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230406C00080000 | 2023-03-29 3:29PM EDT | 2023-04-06 | 14.25 | 15.50 | 15.80 | 0.00 | - | 12 | 158 | 66.41% |
| GE230414C00080000 | 2023-03-22 10:43AM EDT | 2023-04-14 | 12.94 | 15.60 | 15.90 | 0.00 | - | 2 | 71 | 52.34% |
| GE230421C00080000 | 2023-03-31 3:51PM EDT | 2023-04-21 | 15.80 | 15.75 | 16.00 | +1.30 | +8.97% | 4 | 369 | 52.78% |
| GE230428C00080000 | 2023-03-29 10:59AM EDT | 2023-04-28 | 14.75 | 16.00 | 16.45 | 0.00 | - | 1 | 26 | 51.34% |
| GE230519C00080000 | 2023-03-31 12:09PM EDT | 2023-05-19 | 16.35 | 16.50 | 17.00 | +3.53 | +27.54% | 3 | 45 | 49.95% |
| GE230616C00080000 | 2023-03-31 3:53PM EDT | 2023-06-16 | 17.43 | 17.35 | 17.80 | +1.13 | +6.93% | 2 | 814 | 47.31% |
| GE230915C00080000 | 2023-03-31 3:53PM EDT | 2023-09-15 | 19.67 | 19.60 | 20.00 | +1.04 | +5.58% | 2 | 146 | 43.98% |
| GE240119C00080000 | 2023-03-29 12:29PM EDT | 2024-01-19 | 21.80 | 22.45 | 22.85 | 0.00 | - | 13 | 1,709 | 43.82% |
| GE240621C00080000 | 2023-03-09 11:44AM EDT | 2024-06-21 | 24.90 | 25.20 | 25.75 | 0.00 | - | 3 | 119 | 43.85% |
| GE250117C00080000 | 2023-03-31 10:35AM EDT | 2025-01-17 | 28.00 | 28.25 | 28.60 | +0.65 | +2.38% | 2 | 489 | 42.85% |
Opções de vendapara6 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230406P00080000 | 2023-03-31 9:30AM EDT | 2023-04-06 | 0.08 | 0.00 | 0.02 | +0.04 | +100.00% | 10 | 85 | 54.69% |
| GE230414P00080000 | 2023-03-31 3:20PM EDT | 2023-04-14 | 0.02 | 0.00 | 1.00 | -0.07 | -77.78% | 15 | 52 | 68.41% |
| GE230421P00080000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 300 | 2,173 | 37.50% |
| GE230428P00080000 | 2023-03-31 1:25PM EDT | 2023-04-28 | 0.33 | 0.25 | 0.33 | -0.12 | -26.67% | 4 | 320 | 43.70% |
| GE230505P00080000 | 2023-03-30 9:30AM EDT | 2023-05-05 | 0.60 | 0.36 | 0.46 | 0.00 | - | 25 | 30 | 42.33% |
| GE230519P00080000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 0.61 | 0.60 | 0.65 | -0.24 | -28.24% | 50 | 255 | 39.26% |
| GE230616P00080000 | 2023-03-31 2:48PM EDT | 2023-06-16 | 1.13 | 1.04 | 1.12 | -0.25 | -18.12% | 100 | 5,281 | 36.94% |
| GE230915P00080000 | 2023-03-31 3:55PM EDT | 2023-09-15 | 2.48 | 2.43 | 2.52 | -0.52 | -17.33% | 36 | 5,068 | 33.91% |
| GE240119P00080000 | 2023-03-31 3:02PM EDT | 2024-01-19 | 4.32 | 4.15 | 4.30 | -0.34 | -7.30% | 13 | 5,645 | 32.88% |
| GE240621P00080000 | 2023-03-30 12:56PM EDT | 2024-06-21 | 6.34 | 5.70 | 5.95 | 0.00 | - | 21 | 166 | 31.68% |
| GE250117P00080000 | 2023-03-31 1:25PM EDT | 2025-01-17 | 7.50 | 7.25 | 7.45 | -0.30 | -3.85% | 98 | 898 | 29.80% |
© 2023 Yahoo. Todos os direitos reservados.
