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:95.00
Opções de comprapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230406C000950002023-03-31 3:59PM EDT2023-04-061.421.401.46+0.57+67.06%49536523.29%
GE230414C000950002023-03-31 3:58PM EDT2023-04-142.152.092.23+0.60+38.71%22714725.73%
GE230421C000950002023-03-31 3:58PM EDT2023-04-212.702.672.74+0.63+30.43%2,87514,58026.64%
GE230428C000950002023-03-31 2:16PM EDT2023-04-283.643.753.95+0.44+13.75%3953134.60%
GE230505C000950002023-03-31 12:33PM EDT2023-05-054.084.204.45+0.37+9.97%174235.21%
GE230519C000950002023-03-31 3:33PM EDT2023-05-194.954.955.10+0.65+15.12%7146434.44%
GE230616C000950002023-03-31 3:46PM EDT2023-06-166.206.156.30+0.68+12.32%2484,67634.36%
GE230915C000950002023-03-31 3:44PM EDT2023-09-159.309.359.50+0.60+6.90%274,24235.74%
GE240119C000950002023-03-31 3:57PM EDT2024-01-1913.0512.8013.10+0.95+7.85%9083,97537.68%
GE240621C000950002023-03-31 10:37AM EDT2024-06-2115.9016.1016.40+1.40+9.66%26138.50%
GE250117C000950002023-03-31 10:29AM EDT2025-01-1719.4519.6019.95+0.50+2.64%459438.92%
Opções de vendapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230406P000950002023-03-31 3:57PM EDT2023-04-060.750.710.80-0.95-55.88%2577022.02%
GE230414P000950002023-03-31 3:34PM EDT2023-04-141.461.341.45-0.84-36.52%24611123.29%
GE230421P000950002023-03-31 3:59PM EDT2023-04-211.861.821.90-0.94-33.57%12152523.99%
GE230428P000950002023-03-31 3:59PM EDT2023-04-282.952.883.05-0.93-23.97%313931.74%
GE230519P000950002023-03-31 3:51PM EDT2023-05-193.873.803.90-0.78-16.77%4535430.13%
GE230616P000950002023-03-31 3:55PM EDT2023-06-164.704.654.80-0.83-15.01%7867229.20%
GE230915P000950002023-03-31 3:21PM EDT2023-09-156.956.806.95-0.75-9.74%17141328.14%
GE240119P000950002023-03-31 3:53PM EDT2024-01-199.179.009.25-0.75-7.56%735228.06%
GE240621P000950002023-03-31 3:10PM EDT2024-06-2111.1510.9011.25-1.60-12.55%13727.54%
GE250117P000950002023-03-31 11:14AM EDT2025-01-1713.0512.7513.05-1.30-9.06%4016626.30%