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
28.440,80 +625,85 (+2,25%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230406C00090000 | 2023-03-31 3:30PM EDT | 2023-04-06 | 5.67 | 5.60 | 6.00 | +1.39 | +32.48% | 5 | 368 | 44.73% |
| GE230414C00090000 | 2023-03-31 11:39AM EDT | 2023-04-14 | 6.00 | 6.00 | 6.25 | +0.75 | +14.29% | 4 | 167 | 34.77% |
| GE230421C00090000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 6.52 | 6.40 | 6.60 | +1.19 | +22.33% | 165 | 4,758 | 33.86% |
| GE230428C00090000 | 2023-03-30 2:01PM EDT | 2023-04-28 | 6.40 | 7.20 | 7.45 | 0.00 | - | 3 | 322 | 39.50% |
| GE230505C00090000 | 2023-03-31 9:43AM EDT | 2023-05-05 | 7.00 | 7.60 | 7.85 | +1.65 | +30.84% | 1 | 10 | 39.36% |
| GE230519C00090000 | 2023-03-31 3:41PM EDT | 2023-05-19 | 8.26 | 8.30 | 8.45 | +0.86 | +11.62% | 8 | 234 | 38.18% |
| GE230616C00090000 | 2023-03-31 3:03PM EDT | 2023-06-16 | 9.31 | 9.35 | 9.55 | +0.69 | +8.00% | 101 | 2,426 | 37.46% |
| GE230915C00090000 | 2023-03-31 2:22PM EDT | 2023-09-15 | 12.06 | 12.40 | 12.60 | +0.49 | +4.24% | 22 | 627 | 38.09% |
| GE240119C00090000 | 2023-03-31 3:56PM EDT | 2024-01-19 | 15.88 | 15.75 | 16.05 | +0.92 | +6.15% | 5 | 2,982 | 39.51% |
| GE240621C00090000 | 2023-03-30 10:36AM EDT | 2024-06-21 | 18.21 | 18.80 | 19.25 | 0.00 | - | 6 | 27 | 40.06% |
| GE250117C00090000 | 2023-03-31 10:29AM EDT | 2025-01-17 | 22.05 | 22.25 | 22.55 | +0.57 | +2.65% | 30 | 94 | 39.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230406P00090000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 0.06 | 0.06 | 0.08 | -0.19 | -76.00% | 240 | 244 | 29.30% |
| GE230414P00090000 | 2023-03-31 3:55PM EDT | 2023-04-14 | 0.33 | 0.30 | 0.37 | -0.38 | -53.52% | 25 | 71 | 28.52% |
| GE230421P00090000 | 2023-03-31 3:51PM EDT | 2023-04-21 | 0.65 | 0.58 | 0.67 | -0.38 | -36.89% | 348 | 2,986 | 28.71% |
| GE230428P00090000 | 2023-03-31 3:30PM EDT | 2023-04-28 | 1.33 | 1.36 | 1.47 | -0.60 | -31.09% | 49 | 177 | 35.11% |
| GE230505P00090000 | 2023-03-31 2:21PM EDT | 2023-05-05 | 1.93 | 1.63 | 1.79 | -0.37 | -16.09% | 3 | 24 | 34.74% |
| GE230519P00090000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 2.18 | 2.15 | 2.20 | -0.53 | -19.56% | 75 | 1,179 | 32.84% |
| GE230616P00090000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 2.96 | 2.91 | 3.05 | -0.59 | -16.62% | 86 | 1,018 | 31.76% |
| GE230915P00090000 | 2023-03-31 3:36PM EDT | 2023-09-15 | 5.05 | 4.95 | 5.10 | -0.65 | -11.40% | 28 | 642 | 30.22% |
| GE240119P00090000 | 2023-03-31 3:01PM EDT | 2024-01-19 | 7.28 | 7.05 | 7.25 | -0.48 | -6.19% | 5 | 499 | 29.59% |
| GE240621P00090000 | 2023-03-31 10:06AM EDT | 2024-06-21 | 9.40 | 8.90 | 9.20 | -0.43 | -4.37% | 5 | 351 | 28.89% |
| GE250117P00090000 | 2023-03-31 10:29AM EDT | 2025-01-17 | 11.05 | 10.75 | 10.95 | -0.45 | -3.91% | 30 | 292 | 27.47% |
© 2023 Yahoo. Todos os direitos reservados.
