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:90.00
Opções de comprapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230406C000900002023-03-31 3:30PM EDT2023-04-065.675.606.00+1.39+32.48%536844.73%
GE230414C000900002023-03-31 11:39AM EDT2023-04-146.006.006.25+0.75+14.29%416734.77%
GE230421C000900002023-03-31 3:56PM EDT2023-04-216.526.406.60+1.19+22.33%1654,75833.86%
GE230428C000900002023-03-30 2:01PM EDT2023-04-286.407.207.450.00-332239.50%
GE230505C000900002023-03-31 9:43AM EDT2023-05-057.007.607.85+1.65+30.84%11039.36%
GE230519C000900002023-03-31 3:41PM EDT2023-05-198.268.308.45+0.86+11.62%823438.18%
GE230616C000900002023-03-31 3:03PM EDT2023-06-169.319.359.55+0.69+8.00%1012,42637.46%
GE230915C000900002023-03-31 2:22PM EDT2023-09-1512.0612.4012.60+0.49+4.24%2262738.09%
GE240119C000900002023-03-31 3:56PM EDT2024-01-1915.8815.7516.05+0.92+6.15%52,98239.51%
GE240621C000900002023-03-30 10:36AM EDT2024-06-2118.2118.8019.250.00-62740.06%
GE250117C000900002023-03-31 10:29AM EDT2025-01-1722.0522.2522.55+0.57+2.65%309439.95%
Opções de vendapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230406P000900002023-03-31 3:58PM EDT2023-04-060.060.060.08-0.19-76.00%24024429.30%
GE230414P000900002023-03-31 3:55PM EDT2023-04-140.330.300.37-0.38-53.52%257128.52%
GE230421P000900002023-03-31 3:51PM EDT2023-04-210.650.580.67-0.38-36.89%3482,98628.71%
GE230428P000900002023-03-31 3:30PM EDT2023-04-281.331.361.47-0.60-31.09%4917735.11%
GE230505P000900002023-03-31 2:21PM EDT2023-05-051.931.631.79-0.37-16.09%32434.74%
GE230519P000900002023-03-31 3:58PM EDT2023-05-192.182.152.20-0.53-19.56%751,17932.84%
GE230616P000900002023-03-31 3:56PM EDT2023-06-162.962.913.05-0.59-16.62%861,01831.76%
GE230915P000900002023-03-31 3:36PM EDT2023-09-155.054.955.10-0.65-11.40%2864230.22%
GE240119P000900002023-03-31 3:01PM EDT2024-01-197.287.057.25-0.48-6.19%549929.59%
GE240621P000900002023-03-31 10:06AM EDT2024-06-219.408.909.20-0.43-4.37%535128.89%
GE250117P000900002023-03-31 10:29AM EDT2025-01-1711.0510.7510.95-0.45-3.91%3029227.47%