Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.086,19 +397,73 (+0,64%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 794.97% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-05-07 12:24PM EDT | 85.00 | 87.05 | 74.35 | 77.15 | 0.00 | - | 1 | 1 | 449.61% |
| GE240621C00090000 | 2024-06-03 10:51AM EDT | 90.00 | 71.21 | 64.40 | 66.60 | 0.00 | - | 3 | 4 | 253.91% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-06-12 10:17AM EDT | 105.00 | 57.17 | 49.90 | 51.95 | 0.00 | - | 2 | 6 | 125.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-05-22 9:30AM EDT | 115.00 | 46.50 | 39.90 | 41.60 | 0.00 | - | 1 | 3 | 154.79% |
| GE240621C00120000 | 2024-05-13 1:45PM EDT | 120.00 | 40.57 | 40.25 | 42.45 | 0.00 | - | 1 | 2 | 257.76% |
| GE240621C00125000 | 2024-05-23 1:12PM EDT | 125.00 | 28.84 | 29.65 | 31.75 | -12.68 | -30.54% | 5 | 10 | 125.39% |
| GE240621C00130000 | 2024-05-16 3:59PM EDT | 130.00 | 32.20 | 25.55 | 27.25 | 0.00 | - | 10 | 39 | 95.02% |
| GE240621C00135000 | 2024-06-14 3:37PM EDT | 135.00 | 21.00 | 20.75 | 22.10 | +0.20 | +0.96% | 43 | 248 | 80.08% |
| GE240621C00140000 | 2024-06-14 10:29AM EDT | 140.00 | 16.20 | 15.75 | 17.00 | +0.65 | +4.18% | 16 | 255 | 62.55% |
| GE240621C00141000 | 2024-06-13 3:41PM EDT | 141.00 | 14.66 | 14.70 | 15.60 | 0.00 | - | 1 | 1 | 51.27% |
| GE240621C00142000 | 2024-06-13 9:41AM EDT | 142.00 | 16.89 | 13.65 | 15.00 | 0.00 | - | 2 | 2 | 54.69% |
| GE240621C00144000 | 2024-06-13 10:27AM EDT | 144.00 | 11.90 | 11.70 | 13.10 | 0.00 | - | 1 | 1 | 50.59% |
| GE240621C00145000 | 2024-06-11 2:39PM EDT | 145.00 | 10.67 | 10.80 | 12.45 | -4.95 | -31.69% | 2 | 180 | 52.86% |
| GE240621C00148000 | 2024-06-14 10:23AM EDT | 148.00 | 8.90 | 7.90 | 9.55 | +1.20 | +15.58% | 3 | 2 | 58.81% |
| GE240621C00149000 | 2024-06-14 3:53PM EDT | 149.00 | 7.15 | 6.30 | 7.60 | +0.02 | +0.28% | 3 | 4 | 38.18% |
| GE240621C00150000 | 2024-06-14 2:03PM EDT | 150.00 | 6.06 | 5.95 | 6.70 | -0.44 | -6.77% | 27 | 3,911 | 36.35% |
| GE240621C00152500 | 2024-06-14 3:44PM EDT | 152.50 | 4.40 | 3.35 | 4.50 | -0.10 | -2.22% | 18 | 91 | 31.03% |
| GE240621C00155000 | 2024-06-14 3:59PM EDT | 155.00 | 2.69 | 2.57 | 2.72 | -0.18 | -6.27% | 278 | 3,564 | 28.32% |
| GE240621C00157500 | 2024-06-14 3:59PM EDT | 157.50 | 1.44 | 1.30 | 1.46 | -0.27 | -15.79% | 540 | 690 | 27.12% |
| GE240621C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 0.76 | 0.70 | 0.76 | -0.14 | -15.56% | 1,382 | 17,970 | 27.78% |
| GE240621C00162500 | 2024-06-14 3:58PM EDT | 162.50 | 0.40 | 0.27 | 0.50 | -0.02 | -4.76% | 388 | 1,698 | 31.40% |
| GE240621C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 0.20 | 0.19 | 0.24 | -0.06 | -23.08% | 289 | 15,387 | 31.74% |
| GE240621C00167500 | 2024-06-14 3:51PM EDT | 167.50 | 0.10 | 0.10 | 0.16 | -0.05 | -33.33% | 28 | 722 | 34.67% |
| GE240621C00170000 | 2024-06-14 2:29PM EDT | 170.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1,219 | 21,509 | 36.13% |
| GE240621C00172500 | 2024-06-14 10:09AM EDT | 172.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 4 | 657 | 41.80% |
| GE240621C00175000 | 2024-06-14 2:44PM EDT | 175.00 | 0.03 | 0.03 | 0.10 | -0.02 | -40.00% | 56 | 10,904 | 46.68% |
| GE240621C00177500 | 2024-06-14 2:32PM EDT | 177.50 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 6 | 1,880 | 44.92% |
| GE240621C00180000 | 2024-06-14 3:19PM EDT | 180.00 | 0.06 | 0.01 | 0.07 | -0.11 | -64.71% | 6 | 1,354 | 52.93% |
| GE240621C00182500 | 2024-06-10 3:27PM EDT | 182.50 | 0.08 | 0.00 | 0.24 | 0.00 | - | 5 | 45 | 62.11% |
| GE240621C00185000 | 2024-06-14 12:49PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 4,557 | 52.34% |
| GE240621C00190000 | 2024-06-14 2:37PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 239 | 60.94% |
| GE240621C00195000 | 2024-06-13 10:20AM EDT | 195.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 389 | 66.41% |
| GE240621C00200000 | 2024-06-14 11:04AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 5 | 139 | 75.00% |
| GE240621C00205000 | 2024-05-28 11:09AM EDT | 205.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 10 | 10 | 99.61% |
| GE240621C00210000 | 2024-06-14 9:57AM EDT | 210.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 10 | 10 | 105.66% |
| GE240621C00220000 | 2024-06-04 3:11PM EDT | 220.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 7 | 13 | 120.70% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GE240621C00240000 | 2024-06-13 9:31AM EDT | 240.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 20 | 105 | 143.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 406.25% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 329.69% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 307.03% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 329.69% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 328.32% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.29 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 226.56% |
| GE240621P00085000 | 2024-06-13 10:10AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 208.98% |
| GE240621P00090000 | 2024-06-05 11:19AM EDT | 90.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 191.02% |
| GE240621P00095000 | 2024-06-03 1:59PM EDT | 95.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 30 | 30 | 149.22% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GE240621P00105000 | 2024-06-14 3:56PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 100.00% |
| GE240621P00110000 | 2024-06-13 1:25PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 90.63% |
| GE240621P00115000 | 2024-06-13 11:46AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 59 | 84.38% |
| GE240621P00120000 | 2024-06-12 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 110 | 84.77% |
| GE240621P00125000 | 2024-06-14 12:42PM EDT | 125.00 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 10 | 190 | 75.00% |
| GE240621P00130000 | 2024-06-04 10:20AM EDT | 130.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 3 | 290 | 73.24% |
| GE240621P00135000 | 2024-06-14 9:30AM EDT | 135.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 483 | 51.56% |
| GE240621P00139000 | 2024-06-14 3:28PM EDT | 139.00 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 10 | 23 | 47.27% |
| GE240621P00140000 | 2024-06-14 1:24PM EDT | 140.00 | 0.08 | 0.07 | 0.14 | -0.04 | -33.33% | 11 | 1,022 | 47.46% |
| GE240621P00142000 | 2024-06-13 11:11AM EDT | 142.00 | 0.18 | 0.05 | 0.19 | 0.00 | - | 1 | 1 | 44.92% |
| GE240621P00143000 | 2024-06-14 2:49PM EDT | 143.00 | 0.14 | 0.05 | 0.17 | -0.04 | -22.22% | 13 | 1 | 41.21% |
| GE240621P00144000 | 2024-06-13 10:10AM EDT | 144.00 | 0.21 | 0.09 | 0.18 | 0.00 | - | 2 | 2 | 38.97% |
| GE240621P00145000 | 2024-06-14 3:11PM EDT | 145.00 | 0.14 | 0.11 | 0.32 | -0.11 | -44.00% | 111 | 1,222 | 41.50% |
| GE240621P00147000 | 2024-06-14 2:51PM EDT | 147.00 | 0.25 | 0.14 | 0.23 | -0.13 | -34.21% | 1 | 7 | 32.62% |
| GE240621P00148000 | 2024-06-14 3:39PM EDT | 148.00 | 0.25 | 0.10 | 0.46 | -0.21 | -45.65% | 29 | 536 | 36.04% |
| GE240621P00149000 | 2024-06-14 3:58PM EDT | 149.00 | 0.34 | 0.31 | 0.36 | -0.24 | -41.38% | 15 | 94 | 30.32% |
| GE240621P00150000 | 2024-06-14 3:43PM EDT | 150.00 | 0.41 | 0.40 | 0.50 | -0.19 | -31.67% | 235 | 2,220 | 30.23% |
| GE240621P00152500 | 2024-06-14 3:58PM EDT | 152.50 | 0.86 | 0.81 | 0.84 | -0.40 | -31.75% | 446 | 2,292 | 26.81% |
| GE240621P00155000 | 2024-06-14 3:57PM EDT | 155.00 | 1.55 | 1.36 | 1.60 | -0.35 | -18.42% | 461 | 8,475 | 25.27% |
| GE240621P00157500 | 2024-06-14 3:55PM EDT | 157.50 | 2.97 | 2.74 | 2.93 | -0.53 | -15.14% | 269 | 597 | 25.17% |
| GE240621P00160000 | 2024-06-14 3:59PM EDT | 160.00 | 4.60 | 4.50 | 4.85 | -0.35 | -7.07% | 102 | 9,278 | 27.30% |
| GE240621P00162500 | 2024-06-14 3:37PM EDT | 162.50 | 6.90 | 5.90 | 7.00 | -0.39 | -5.35% | 57 | 363 | 28.76% |
| GE240621P00165000 | 2024-06-14 2:04PM EDT | 165.00 | 9.55 | 8.75 | 9.50 | -0.10 | -1.04% | 14 | 1,430 | 35.79% |
| GE240621P00167500 | 2024-06-14 12:39PM EDT | 167.50 | 11.63 | 11.30 | 12.05 | -0.69 | -5.60% | 16 | 319 | 43.80% |
| GE240621P00170000 | 2024-06-14 9:47AM EDT | 170.00 | 14.70 | 13.70 | 14.40 | -0.40 | -2.65% | 5 | 338 | 45.26% |
| GE240621P00172500 | 2024-06-13 2:33PM EDT | 172.50 | 17.60 | 16.25 | 17.10 | 0.00 | - | 38 | 19 | 57.86% |
| GE240621P00175000 | 2024-06-14 11:20AM EDT | 175.00 | 19.24 | 18.25 | 19.50 | -0.71 | -3.56% | 8 | 8 | 60.45% |
| GE240621P00177500 | 2024-06-14 10:30AM EDT | 177.50 | 21.53 | 21.25 | 22.00 | -1.47 | -6.39% | 6 | 6 | 66.02% |
| GE240621P00180000 | 2024-06-11 11:39AM EDT | 180.00 | 25.79 | 22.85 | 24.40 | +6.94 | +36.82% | 3 | 3 | 66.99% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 229.20% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00195000 | 2024-05-08 10:58AM EDT | 195.00 | 24.82 | 31.35 | 33.95 | 0.00 | - | - | 0 | 0.00% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 200.00 | 32.15 | 36.40 | 38.70 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.