Mercado fechará em 3 h 38 min

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
107,76-1,03 (-0,94%)
A partir de 12:22PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE231006C000950002023-09-26 10:46AM EDT2023-10-0616.0812.5012.700.00--10.00%
GE231013C000950002023-09-28 9:55AM EDT2023-10-1316.8612.6512.900.00-3342.58%
GE231020C000950002023-09-26 3:03PM EDT2023-10-2015.5412.9013.050.00-24239.01%
GE231027C000950002023-09-19 10:07AM EDT2023-10-2721.9513.3013.550.00--143.60%
GE231117C000950002023-09-29 3:43PM EDT2023-11-1716.8014.1514.350.00-3841.14%
GE231215C000950002023-09-26 1:03PM EDT2023-12-1517.8515.0015.300.00-272539.55%
GE240119C000950002023-10-03 10:26AM EDT2024-01-1917.2016.2016.35-1.24-6.72%35,40538.49%
GE240315C000950002023-10-02 3:50PM EDT2024-03-1518.9018.1018.300.00-25439.62%
GE240621C000950002023-10-02 1:26PM EDT2024-06-2121.7020.8521.150.00-511940.55%
GE250117C000950002023-10-02 10:12AM EDT2025-01-1727.2525.7025.950.00-114041.44%
GE260116C000950002023-09-21 3:55PM EDT2026-01-1636.5529.8532.250.00-61,01742.15%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE231006P000950002023-09-26 3:00PM EDT2023-10-060.040.010.020.00-423150.00%
GE231013P000950002023-10-02 12:32PM EDT2023-10-130.050.070.110.00-20014941.02%
GE231020P000950002023-10-03 10:47AM EDT2023-10-200.210.210.25+0.04+23.53%526937.89%
GE231027P000950002023-10-03 11:16AM EDT2023-10-270.580.530.65+0.19+48.72%11141.19%
GE231103P000950002023-10-03 10:37AM EDT2023-11-030.680.700.81+0.08+13.33%42638.94%
GE231110P000950002023-10-02 10:46AM EDT2023-11-100.600.880.980.00-1437.55%
GE231117P000950002023-10-03 11:40AM EDT2023-11-171.111.051.10+0.27+32.14%2811835.96%
GE231215P000950002023-10-03 11:18AM EDT2023-12-151.651.611.68+0.32+24.06%871633.20%
GE240119P000950002023-10-03 11:49AM EDT2024-01-192.372.272.35+0.39+19.70%84,43431.51%
GE240315P000950002023-10-02 3:54PM EDT2024-03-153.103.453.600.00-131931.37%
GE240621P000950002023-10-02 2:25PM EDT2024-06-214.554.905.100.00-1380829.96%
GE250117P000950002023-09-29 1:54PM EDT2025-01-176.507.307.550.00-256928.28%
GE260116P000950002023-09-13 9:30AM EDT2026-01-168.609.6010.550.00--126.58%