Mercado fechará em 3 h 38 min
BOVESPA
114.301,14 -755,72 (-0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.628,46 -631,91 (-1,23%) PETROLEO CRU
90,11 +1,29 (+1,45%) OURO
1.840,50 -6,70 (-0,36%) Bitcoin USD
27.380,54 -721,41 (-2,57%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:22PM EDT. Mercado aberto.
Preço de exercício:95.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE231006C00095000 | 2023-09-26 10:46AM EDT | 2023-10-06 | 16.08 | 12.50 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| GE231013C00095000 | 2023-09-28 9:55AM EDT | 2023-10-13 | 16.86 | 12.65 | 12.90 | 0.00 | - | 3 | 3 | 42.58% |
| GE231020C00095000 | 2023-09-26 3:03PM EDT | 2023-10-20 | 15.54 | 12.90 | 13.05 | 0.00 | - | 2 | 42 | 39.01% |
| GE231027C00095000 | 2023-09-19 10:07AM EDT | 2023-10-27 | 21.95 | 13.30 | 13.55 | 0.00 | - | - | 1 | 43.60% |
| GE231117C00095000 | 2023-09-29 3:43PM EDT | 2023-11-17 | 16.80 | 14.15 | 14.35 | 0.00 | - | 3 | 8 | 41.14% |
| GE231215C00095000 | 2023-09-26 1:03PM EDT | 2023-12-15 | 17.85 | 15.00 | 15.30 | 0.00 | - | 2 | 725 | 39.55% |
| GE240119C00095000 | 2023-10-03 10:26AM EDT | 2024-01-19 | 17.20 | 16.20 | 16.35 | -1.24 | -6.72% | 3 | 5,405 | 38.49% |
| GE240315C00095000 | 2023-10-02 3:50PM EDT | 2024-03-15 | 18.90 | 18.10 | 18.30 | 0.00 | - | 2 | 54 | 39.62% |
| GE240621C00095000 | 2023-10-02 1:26PM EDT | 2024-06-21 | 21.70 | 20.85 | 21.15 | 0.00 | - | 5 | 119 | 40.55% |
| GE250117C00095000 | 2023-10-02 10:12AM EDT | 2025-01-17 | 27.25 | 25.70 | 25.95 | 0.00 | - | 1 | 140 | 41.44% |
| GE260116C00095000 | 2023-09-21 3:55PM EDT | 2026-01-16 | 36.55 | 29.85 | 32.25 | 0.00 | - | 6 | 1,017 | 42.15% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE231006P00095000 | 2023-09-26 3:00PM EDT | 2023-10-06 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 231 | 50.00% |
| GE231013P00095000 | 2023-10-02 12:32PM EDT | 2023-10-13 | 0.05 | 0.07 | 0.11 | 0.00 | - | 200 | 149 | 41.02% |
| GE231020P00095000 | 2023-10-03 10:47AM EDT | 2023-10-20 | 0.21 | 0.21 | 0.25 | +0.04 | +23.53% | 5 | 269 | 37.89% |
| GE231027P00095000 | 2023-10-03 11:16AM EDT | 2023-10-27 | 0.58 | 0.53 | 0.65 | +0.19 | +48.72% | 1 | 11 | 41.19% |
| GE231103P00095000 | 2023-10-03 10:37AM EDT | 2023-11-03 | 0.68 | 0.70 | 0.81 | +0.08 | +13.33% | 4 | 26 | 38.94% |
| GE231110P00095000 | 2023-10-02 10:46AM EDT | 2023-11-10 | 0.60 | 0.88 | 0.98 | 0.00 | - | 1 | 4 | 37.55% |
| GE231117P00095000 | 2023-10-03 11:40AM EDT | 2023-11-17 | 1.11 | 1.05 | 1.10 | +0.27 | +32.14% | 28 | 118 | 35.96% |
| GE231215P00095000 | 2023-10-03 11:18AM EDT | 2023-12-15 | 1.65 | 1.61 | 1.68 | +0.32 | +24.06% | 8 | 716 | 33.20% |
| GE240119P00095000 | 2023-10-03 11:49AM EDT | 2024-01-19 | 2.37 | 2.27 | 2.35 | +0.39 | +19.70% | 8 | 4,434 | 31.51% |
| GE240315P00095000 | 2023-10-02 3:54PM EDT | 2024-03-15 | 3.10 | 3.45 | 3.60 | 0.00 | - | 1 | 319 | 31.37% |
| GE240621P00095000 | 2023-10-02 2:25PM EDT | 2024-06-21 | 4.55 | 4.90 | 5.10 | 0.00 | - | 13 | 808 | 29.96% |
| GE250117P00095000 | 2023-09-29 1:54PM EDT | 2025-01-17 | 6.50 | 7.30 | 7.55 | 0.00 | - | 2 | 569 | 28.28% |
| GE260116P00095000 | 2023-09-13 9:30AM EDT | 2026-01-16 | 8.60 | 9.60 | 10.55 | 0.00 | - | - | 1 | 26.58% |
© 2023 Yahoo. Todos os direitos reservados.
