Mercado fechará em 5 h 17 min
BOVESPA
114.946,22 -978,39 (-0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.176,61 -190,85 (-0,37%) PETROLEO CRU
90,03 +0,35 (+0,39%) OURO
1.925,60 -11,00 (-0,57%) Bitcoin USD
26.164,18 +38,49 (+0,15%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:43AM EDT. Mercado aberto.
Preço de exercício:90.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230929C00090000 | 2023-08-30 3:50PM EDT | 2023-09-29 | 24.42 | 20.45 | 21.15 | 0.00 | - | 1 | 107 | 85.16% |
| GE231006C00090000 | 2023-09-12 9:43AM EDT | 2023-10-06 | 27.35 | 21.05 | 22.05 | 0.00 | - | 2 | 3 | 93.85% |
| GE231013C00090000 | 2023-09-20 1:02PM EDT | 2023-10-13 | 26.90 | 21.15 | 21.60 | 0.00 | - | 20 | 21 | 68.65% |
| GE231020C00090000 | 2023-09-25 3:33PM EDT | 2023-10-20 | 21.95 | 21.30 | 21.65 | 0.00 | - | 2 | 26 | 60.60% |
| GE231027C00090000 | 2023-09-22 12:00PM EDT | 2023-10-27 | 23.00 | 21.45 | 21.95 | 0.00 | - | - | 0 | 57.76% |
| GE231117C00090000 | 2023-09-22 1:45PM EDT | 2023-11-17 | 22.99 | 21.80 | 22.85 | 0.00 | - | - | 16 | 52.64% |
| GE231215C00090000 | 2023-09-20 2:00PM EDT | 2023-12-15 | 28.04 | 22.35 | 23.30 | 0.00 | - | 2 | 84 | 50.76% |
| GE240119C00090000 | 2023-09-21 9:30AM EDT | 2024-01-19 | 25.92 | 23.45 | 23.65 | 0.00 | - | 1 | 2,911 | 44.65% |
| GE240315C00090000 | 2023-09-21 9:30AM EDT | 2024-03-15 | 27.49 | 24.85 | 25.50 | 0.00 | - | 1 | 46 | 45.64% |
| GE240621C00090000 | 2023-09-21 9:33AM EDT | 2024-06-21 | 29.37 | 27.45 | 27.80 | 0.00 | - | 1 | 183 | 44.58% |
| GE250117C00090000 | 2023-09-21 3:55PM EDT | 2025-01-17 | 34.45 | 31.80 | 32.40 | 0.00 | - | 1 | 1,967 | 44.95% |
| GE260116C00090000 | 2023-09-22 11:49AM EDT | 2026-01-16 | 38.92 | 37.20 | 38.45 | 0.00 | - | 1 | 19 | 45.00% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230929P00090000 | 2023-09-08 11:07AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 75.00% |
| GE231006P00090000 | 2023-09-11 2:21PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 104 | 48.83% |
| GE231013P00090000 | 2023-09-22 9:30AM EDT | 2023-10-13 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 61.33% |
| GE231020P00090000 | 2023-09-25 11:58AM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 313 | 37.50% |
| GE231027P00090000 | 2023-09-18 2:25PM EDT | 2023-10-27 | 0.05 | 0.03 | 0.75 | 0.00 | - | 5 | 5 | 54.44% |
| GE231117P00090000 | 2023-09-25 12:24PM EDT | 2023-11-17 | 0.32 | 0.29 | 0.37 | 0.00 | - | 45 | 55 | 35.60% |
| GE231215P00090000 | 2023-09-26 9:59AM EDT | 2023-12-15 | 0.61 | 0.60 | 0.67 | +0.04 | +7.02% | 1 | 2,170 | 33.23% |
| GE240119P00090000 | 2023-09-25 11:22AM EDT | 2024-01-19 | 0.94 | 0.98 | 1.04 | 0.00 | - | 123 | 2,540 | 31.36% |
| GE240315P00090000 | 2023-09-22 1:17PM EDT | 2024-03-15 | 1.67 | 1.83 | 1.90 | 0.00 | - | 500 | 564 | 31.32% |
| GE240621P00090000 | 2023-09-22 3:50PM EDT | 2024-06-21 | 3.05 | 2.92 | 3.15 | 0.00 | - | 5 | 713 | 30.39% |
| GE250117P00090000 | 2023-09-21 12:29PM EDT | 2025-01-17 | 4.88 | 5.25 | 5.40 | 0.00 | - | 1 | 2,719 | 29.17% |
© 2023 Yahoo. Todos os direitos reservados.
