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 +0,04 (+0,05%) Bitcoin EUR
62.082,48 +380,05 (+0,62%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
| GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
| GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
| GE240920C00080000 | 2024-01-30 2:06PM EDT | 80.00 | 55.82 | 76.05 | 79.85 | 0.00 | - | 10 | 28 | 94.26% |
| GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
| GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 73.25 | 76.40 | 0.00 | - | 1 | 0 | 130.18% |
| GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 144.60% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 53.20 | 55.90 | 0.00 | - | 2 | 1 | 109.03% |
| GE240920C00120000 | 2024-05-01 12:24PM EDT | 120.00 | 43.45 | 45.20 | 49.60 | 0.00 | - | 2 | 14 | 91.42% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 125.00 | 41.74 | 44.30 | 45.55 | 0.00 | - | 3 | 8 | 93.68% |
| GE240920C00130000 | 2024-06-13 10:18AM EDT | 130.00 | 30.00 | 28.25 | 30.00 | 0.00 | - | 2 | 23 | 45.19% |
| GE240920C00135000 | 2024-05-29 9:51AM EDT | 135.00 | 33.85 | 24.00 | 25.15 | 0.00 | - | 3 | 15 | 39.95% |
| GE240920C00140000 | 2024-06-14 10:36AM EDT | 140.00 | 21.00 | 20.10 | 21.30 | +0.80 | +3.96% | 5 | 127 | 38.49% |
| GE240920C00145000 | 2024-06-13 11:59AM EDT | 145.00 | 16.70 | 16.30 | 17.50 | 0.00 | - | 8 | 60 | 36.37% |
| GE240920C00150000 | 2024-06-13 3:59PM EDT | 150.00 | 12.70 | 12.95 | 14.60 | -1.20 | -8.63% | 2 | 58 | 36.36% |
| GE240920C00155000 | 2024-06-14 3:59PM EDT | 155.00 | 11.12 | 11.05 | 11.20 | +0.52 | +4.91% | 24 | 264 | 33.68% |
| GE240920C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 8.62 | 8.50 | 8.65 | +0.32 | +3.86% | 10 | 1,246 | 32.62% |
| GE240920C00165000 | 2024-06-14 2:33PM EDT | 165.00 | 6.30 | 6.45 | 6.60 | 0.00 | - | 12 | 19,491 | 31.98% |
| GE240920C00170000 | 2024-06-14 11:09AM EDT | 170.00 | 4.92 | 4.80 | 4.95 | +0.38 | +8.37% | 54 | 1,337 | 31.50% |
| GE240920C00175000 | 2024-06-14 3:10PM EDT | 175.00 | 3.50 | 3.50 | 3.65 | +0.09 | +2.64% | 21 | 19,420 | 31.13% |
| GE240920C00180000 | 2024-06-14 2:47PM EDT | 180.00 | 2.50 | 2.53 | 2.76 | 0.00 | - | 11 | 1,362 | 31.34% |
| GE240920C00185000 | 2024-06-14 3:24PM EDT | 185.00 | 1.79 | 1.78 | 1.95 | +0.07 | +4.07% | 6 | 600 | 30.92% |
| GE240920C00190000 | 2024-06-13 3:39PM EDT | 190.00 | 1.26 | 0.89 | 1.46 | 0.00 | - | 23 | 2,231 | 31.23% |
| GE240920C00195000 | 2024-06-14 10:51AM EDT | 195.00 | 0.90 | 0.87 | 1.11 | -0.19 | -17.43% | 1 | 478 | 31.68% |
| GE240920C00200000 | 2024-06-14 2:42PM EDT | 200.00 | 0.58 | 0.42 | 0.83 | -0.02 | -3.33% | 8 | 152 | 31.98% |
| GE240920C00210000 | 2024-06-11 9:48AM EDT | 210.00 | 0.50 | 0.11 | 0.41 | 0.00 | - | 1 | 65 | 31.89% |
| GE240920C00220000 | 2024-06-11 1:46PM EDT | 220.00 | 0.36 | 0.03 | 0.68 | 0.00 | - | 2 | 397 | 39.27% |
| GE240920C00230000 | 2024-06-13 11:52AM EDT | 230.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 19 | 23 | 49.57% |
| GE240920C00240000 | 2024-06-12 10:42AM EDT | 240.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 4 | 53.26% |
| GE240920C00250000 | 2024-06-11 9:39AM EDT | 250.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 2 | 54.57% |
| GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 76.95% |
| GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 78.32% |
| GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
| GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| GE240920P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.16 | 0.00 | 1.33 | 0.00 | - | 1 | 10 | 73.63% |
| GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 72.66% |
| GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 69.58% |
| GE240920P00095000 | 2024-03-27 10:18AM EDT | 95.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 50 | 0 | 53.27% |
| GE240920P00100000 | 2024-04-30 2:39PM EDT | 100.00 | 0.28 | 0.01 | 2.00 | 0.00 | - | 6 | 1 | 56.54% |
| GE240920P00105000 | 2024-05-06 1:30PM EDT | 105.00 | 0.41 | 0.03 | 1.47 | 0.00 | - | 1 | 1 | 56.30% |
| GE240920P00110000 | 2024-04-22 10:59AM EDT | 110.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240920P00115000 | 2024-05-16 11:44AM EDT | 115.00 | 0.44 | 0.35 | 1.67 | 0.00 | - | 2 | 50 | 47.44% |
| GE240920P00120000 | 2024-06-14 1:41PM EDT | 120.00 | 0.75 | 0.69 | 0.77 | -0.03 | -3.85% | 3 | 71 | 34.62% |
| GE240920P00125000 | 2024-06-14 2:11PM EDT | 125.00 | 1.15 | 1.05 | 1.33 | +0.30 | +35.29% | 16 | 59 | 34.91% |
| GE240920P00130000 | 2024-06-13 11:04AM EDT | 130.00 | 1.70 | 1.56 | 1.69 | 0.00 | - | 3 | 352 | 32.52% |
| GE240920P00135000 | 2024-06-13 9:46AM EDT | 135.00 | 2.03 | 2.28 | 2.46 | 0.00 | - | 1 | 179 | 31.68% |
| GE240920P00140000 | 2024-06-14 11:13AM EDT | 140.00 | 3.48 | 2.98 | 3.55 | +0.19 | +5.78% | 3 | 849 | 31.10% |
| GE240920P00145000 | 2024-06-14 1:50PM EDT | 145.00 | 4.75 | 4.55 | 4.65 | -0.10 | -2.06% | 9 | 430 | 29.36% |
| GE240920P00150000 | 2024-06-14 1:31PM EDT | 150.00 | 6.44 | 6.20 | 6.35 | -0.06 | -0.92% | 11 | 674 | 28.60% |
| GE240920P00155000 | 2024-06-14 2:12PM EDT | 155.00 | 8.65 | 8.25 | 8.40 | +0.18 | +2.13% | 42 | 742 | 27.66% |
| GE240920P00160000 | 2024-06-14 3:56PM EDT | 160.00 | 10.90 | 10.75 | 10.95 | +0.02 | +0.18% | 43 | 1,295 | 26.92% |
| GE240920P00165000 | 2024-06-14 12:01PM EDT | 165.00 | 14.40 | 12.65 | 14.80 | 0.00 | - | 3 | 720 | 29.00% |
| GE240920P00170000 | 2024-06-12 3:18PM EDT | 170.00 | 17.49 | 17.00 | 18.65 | +3.60 | +25.92% | 1 | 1,454 | 30.05% |
| GE240920P00175000 | 2024-06-13 3:41PM EDT | 175.00 | 21.45 | 20.60 | 21.80 | 0.00 | - | 56 | 83 | 27.30% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 180.00 | 18.30 | 19.40 | 21.80 | 0.00 | - | 2 | 4 | 0.00% |
| GE240920P00185000 | 2024-05-10 12:15PM EDT | 185.00 | 23.21 | 23.40 | 25.65 | 0.00 | - | 3 | 2 | 0.00% |
| GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.