Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.335,17 +192,89 (+0,31%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00100000 | 2024-04-11 11:32AM EDT | 100.00 | 58.07 | 63.35 | 66.05 | 0.00 | - | 2 | 1 | 67.94% |
| GE240816C00110000 | 2024-05-13 1:45PM EDT | 110.00 | 51.74 | 54.00 | 58.30 | 0.00 | - | 1 | 32 | 58.28% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 45.10 | 47.40 | 0.00 | - | 6 | 25 | 0.00% |
| GE240816C00120000 | 2024-05-28 12:43PM EDT | 120.00 | 49.30 | 44.50 | 48.60 | 0.00 | - | 1 | 28 | 52.00% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 125.00 | 47.46 | 39.50 | 43.80 | 0.00 | - | 4 | 77 | 62.78% |
| GE240816C00130000 | 2024-05-14 11:21AM EDT | 130.00 | 33.10 | 35.55 | 38.00 | 0.00 | - | 3 | 70 | 51.78% |
| GE240816C00135000 | 2024-05-13 11:59AM EDT | 135.00 | 28.60 | 31.80 | 33.25 | 0.00 | - | 4 | 25 | 47.42% |
| GE240816C00140000 | 2024-05-29 3:38PM EDT | 140.00 | 27.90 | 26.90 | 28.45 | 0.00 | - | 1 | 74 | 42.65% |
| GE240816C00145000 | 2024-05-29 3:58PM EDT | 145.00 | 22.53 | 22.90 | 24.65 | 0.00 | - | 5 | 38 | 42.29% |
| GE240816C00150000 | 2024-05-31 3:36PM EDT | 150.00 | 18.44 | 19.30 | 19.95 | -0.31 | -1.65% | 6 | 227 | 37.20% |
| GE240816C00155000 | 2024-05-30 3:52PM EDT | 155.00 | 13.20 | 15.55 | 16.75 | -1.68 | -11.29% | 1 | 910 | 37.35% |
| GE240816C00160000 | 2024-05-31 2:25PM EDT | 160.00 | 11.60 | 11.75 | 13.10 | -0.65 | -5.31% | 7 | 962 | 34.70% |
| GE240816C00165000 | 2024-05-31 3:00PM EDT | 165.00 | 8.80 | 9.70 | 9.95 | -0.15 | -1.68% | 47 | 839 | 32.69% |
| GE240816C00170000 | 2024-05-31 2:25PM EDT | 170.00 | 6.70 | 7.30 | 7.45 | -0.54 | -7.46% | 45 | 2,305 | 31.57% |
| GE240816C00175000 | 2024-05-31 3:36PM EDT | 175.00 | 4.95 | 5.35 | 5.55 | -0.35 | -6.60% | 22 | 883 | 31.13% |
| GE240816C00180000 | 2024-05-31 2:50PM EDT | 180.00 | 3.60 | 3.90 | 4.25 | -0.06 | -1.64% | 15 | 566 | 31.57% |
| GE240816C00185000 | 2024-05-31 3:01PM EDT | 185.00 | 2.52 | 2.13 | 2.97 | -0.33 | -11.58% | 27 | 5,172 | 30.87% |
| GE240816C00190000 | 2024-05-31 2:50PM EDT | 190.00 | 1.79 | 1.35 | 2.08 | -0.11 | -5.79% | 8 | 76 | 30.60% |
| GE240816C00195000 | 2024-05-29 10:48AM EDT | 195.00 | 1.48 | 1.31 | 1.45 | 0.00 | - | 1 | 25 | 30.51% |
| GE240816C00200000 | 2024-05-31 11:23AM EDT | 200.00 | 0.75 | 0.92 | 1.19 | -0.28 | -27.18% | 2 | 59 | 31.89% |
| GE240816C00210000 | 2024-05-30 9:35AM EDT | 210.00 | 0.42 | 0.35 | 0.58 | 0.00 | - | 15 | 57 | 31.96% |
| GE240816C00220000 | 2024-05-30 3:18PM EDT | 220.00 | 0.20 | 0.18 | 0.39 | 0.00 | - | 1 | 16 | 34.06% |
| GE240816C00230000 | 2024-05-10 12:04PM EDT | 230.00 | 0.02 | 0.03 | 1.37 | 0.00 | - | 1 | 4 | 49.05% |
| GE240816C00240000 | 2024-05-06 3:39PM EDT | 240.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 43.95% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00075000 | 2024-05-22 3:32PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 66.21% |
| GE240816P00085000 | 2024-05-14 10:27AM EDT | 85.00 | 0.19 | 0.00 | 1.29 | 0.00 | - | - | 3 | 81.01% |
| GE240816P00090000 | 2024-05-22 11:03AM EDT | 90.00 | 0.15 | 0.02 | 1.30 | 0.00 | - | 4 | 10 | 75.20% |
| GE240816P00100000 | 2024-05-07 2:40PM EDT | 100.00 | 0.26 | 0.00 | 2.06 | 0.00 | - | 4 | 4 | 69.80% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 0.24 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 63.16% |
| GE240816P00110000 | 2024-05-21 11:02AM EDT | 110.00 | 0.29 | 0.06 | 0.31 | 0.00 | - | 1 | 2 | 46.39% |
| GE240816P00120000 | 2024-05-09 2:21PM EDT | 120.00 | 0.25 | 0.13 | 0.95 | 0.00 | - | 2 | 17 | 47.24% |
| GE240816P00125000 | 2024-05-14 3:44PM EDT | 125.00 | 0.71 | 0.25 | 0.66 | 0.00 | - | 5 | 23 | 38.97% |
| GE240816P00130000 | 2024-05-31 1:08PM EDT | 130.00 | 0.81 | 0.57 | 0.66 | +0.18 | +28.57% | 4 | 52 | 34.45% |
| GE240816P00135000 | 2024-05-28 12:02PM EDT | 135.00 | 0.83 | 0.88 | 0.98 | 0.00 | - | 14 | 78 | 33.13% |
| GE240816P00140000 | 2024-05-31 3:53PM EDT | 140.00 | 1.55 | 1.32 | 1.63 | -0.01 | -0.64% | 10 | 190 | 33.13% |
| GE240816P00145000 | 2024-05-29 11:26AM EDT | 145.00 | 1.95 | 1.95 | 2.12 | 0.00 | - | 2 | 350 | 30.81% |
| GE240816P00150000 | 2024-05-31 3:27PM EDT | 150.00 | 3.35 | 2.67 | 3.05 | +0.30 | +9.84% | 13 | 446 | 29.76% |
| GE240816P00155000 | 2024-05-31 11:39AM EDT | 155.00 | 5.26 | 4.10 | 4.30 | +0.86 | +19.55% | 12 | 669 | 28.73% |
| GE240816P00160000 | 2024-05-31 3:53PM EDT | 160.00 | 5.91 | 5.75 | 6.05 | -0.59 | -9.08% | 87 | 2,359 | 28.13% |
| GE240816P00165000 | 2024-05-31 3:29PM EDT | 165.00 | 8.03 | 7.85 | 8.15 | -0.21 | -2.55% | 944 | 501 | 27.20% |
| GE240816P00170000 | 2024-05-31 10:11AM EDT | 170.00 | 10.85 | 10.55 | 10.80 | -0.05 | -0.46% | 14 | 510 | 26.54% |
| GE240816P00175000 | 2024-05-28 12:54PM EDT | 175.00 | 12.25 | 12.95 | 14.05 | 0.00 | - | 61 | 353 | 26.33% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 180.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240816P00185000 | 2024-05-10 3:56PM EDT | 185.00 | 22.55 | 20.20 | 21.65 | 0.00 | - | 17 | 4 | 25.44% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.