Italia markets open in 6 hours 35 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.339,10 -475,46 (-1,22%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.193,39 +351,55 (+0,57%) CMC Crypto 200
1.385,35 -32,52 (-2,29%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115C00095000 | 2024-04-04 2:08PM EDT | 95.00 | 59.65 | 70.55 | 73.20 | 0.00 | - | 3 | 3 | 105.77% |
| GE241115C00100000 | 2024-04-16 10:12AM EDT | 100.00 | 59.06 | 60.85 | 63.35 | 0.00 | - | 1 | 0 | 77.14% |
| GE241115C00105000 | 2024-04-18 12:36PM EDT | 105.00 | 55.65 | 56.00 | 59.10 | 0.00 | - | 3 | 12 | 73.07% |
| GE241115C00110000 | 2024-05-23 12:00PM EDT | 110.00 | 57.74 | 48.30 | 50.00 | 0.00 | - | 1 | 2 | 51.48% |
| GE241115C00115000 | 2024-05-01 10:35AM EDT | 115.00 | 49.70 | 52.85 | 55.20 | 0.00 | - | 5 | 14 | 85.25% |
| GE241115C00120000 | 2024-05-29 10:42AM EDT | 120.00 | 49.10 | 39.45 | 41.45 | 0.00 | - | 3 | 7 | 51.59% |
| GE241115C00125000 | 2024-05-24 1:13PM EDT | 125.00 | 48.65 | 35.35 | 36.20 | 0.00 | - | 1 | 21 | 45.47% |
| GE241115C00130000 | 2024-06-13 10:14AM EDT | 130.00 | 31.60 | 31.40 | 31.85 | 0.00 | - | 1 | 37 | 42.68% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 135.00 | 34.66 | 34.75 | 36.55 | 0.00 | - | 1 | 11 | 64.02% |
| GE241115C00140000 | 2024-06-13 1:05PM EDT | 140.00 | 23.75 | 23.40 | 24.20 | 0.00 | - | 7 | 82 | 39.35% |
| GE241115C00145000 | 2024-06-14 1:17PM EDT | 145.00 | 20.40 | 20.00 | 20.75 | -4.05 | -16.56% | 4 | 26 | 37.99% |
| GE241115C00150000 | 2024-06-14 12:58PM EDT | 150.00 | 17.51 | 17.05 | 17.70 | +0.36 | +2.10% | 3 | 146 | 37.09% |
| GE241115C00155000 | 2024-06-14 2:33PM EDT | 155.00 | 14.25 | 14.50 | 15.05 | +0.07 | +0.49% | 5 | 80 | 36.58% |
| GE241115C00160000 | 2024-06-14 3:20PM EDT | 160.00 | 11.90 | 12.00 | 12.25 | +0.15 | +1.28% | 515 | 113 | 35.03% |
| GE241115C00165000 | 2024-06-12 10:23AM EDT | 165.00 | 9.70 | 8.85 | 10.30 | -3.80 | -28.15% | 9 | 307 | 34.95% |
| GE241115C00170000 | 2024-06-14 2:49PM EDT | 170.00 | 7.79 | 7.40 | 8.60 | -0.11 | -1.39% | 20 | 183 | 34.86% |
| GE241115C00175000 | 2024-06-14 10:31AM EDT | 175.00 | 6.53 | 6.40 | 8.20 | +0.29 | +4.65% | 5 | 281 | 37.63% |
| GE241115C00180000 | 2024-06-13 11:10AM EDT | 180.00 | 5.00 | 5.05 | 5.25 | 0.00 | - | 10 | 382 | 32.87% |
| GE241115C00185000 | 2024-06-12 11:32AM EDT | 185.00 | 5.35 | 3.90 | 4.40 | 0.00 | - | 1 | 126 | 33.31% |
| GE241115C00190000 | 2024-06-03 12:16PM EDT | 190.00 | 4.45 | 3.05 | 3.45 | 0.00 | - | 5 | 178 | 32.91% |
| GE241115C00195000 | 2024-06-06 2:00PM EDT | 195.00 | 3.65 | 2.38 | 2.80 | 0.00 | - | 74 | 548 | 33.03% |
| GE241115C00200000 | 2024-06-13 2:24PM EDT | 200.00 | 1.96 | 1.83 | 2.08 | 0.00 | - | 5 | 154 | 32.31% |
| GE241115C00210000 | 2024-05-31 10:43AM EDT | 210.00 | 1.97 | 0.97 | 1.39 | 0.00 | - | 10 | 55 | 32.89% |
| GE241115C00220000 | 2024-06-10 11:23AM EDT | 220.00 | 1.24 | 0.55 | 0.92 | 0.00 | - | 2 | 17 | 33.35% |
| GE241115C00230000 | 2024-05-24 2:57PM EDT | 230.00 | 1.23 | 0.17 | 1.69 | 0.00 | - | 2 | 43 | 41.77% |
| GE241115C00240000 | 2024-05-28 2:00PM EDT | 240.00 | 0.72 | 0.08 | 1.53 | 0.00 | - | 1 | 5 | 44.02% |
| GE241115C00250000 | 2024-06-04 10:28AM EDT | 250.00 | 0.58 | 0.02 | 1.43 | 0.00 | - | 2 | 0 | 46.35% |
| GE241115C00260000 | 2024-03-28 3:52PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115P00080000 | 2024-06-06 3:43PM EDT | 80.00 | 0.08 | 0.00 | 1.46 | 0.00 | - | 3 | 3 | 59.89% |
| GE241115P00085000 | 2024-04-09 2:59PM EDT | 85.00 | 0.23 | 0.00 | 0.63 | 0.00 | - | - | 2 | 53.56% |
| GE241115P00090000 | 2024-06-06 9:36AM EDT | 90.00 | 0.16 | 0.08 | 1.59 | 0.00 | - | 1 | 3 | 51.98% |
| GE241115P00095000 | 2024-04-19 12:04PM EDT | 95.00 | 0.95 | 0.09 | 0.95 | 0.00 | - | 2 | 2 | 48.90% |
| GE241115P00100000 | 2024-05-24 10:06AM EDT | 100.00 | 0.47 | 0.21 | 1.80 | 0.00 | - | 1 | 53 | 52.01% |
| GE241115P00105000 | 2024-04-22 12:26PM EDT | 105.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GE241115P00110000 | 2024-06-10 10:32AM EDT | 110.00 | 0.54 | 0.89 | 1.13 | 0.00 | - | 20 | 865 | 38.11% |
| GE241115P00115000 | 2024-06-11 2:01PM EDT | 115.00 | 1.10 | 1.13 | 1.49 | 0.00 | - | 8 | 11 | 36.73% |
| GE241115P00120000 | 2024-05-31 10:42AM EDT | 120.00 | 1.66 | 1.67 | 2.01 | 0.00 | - | 1 | 14 | 35.73% |
| GE241115P00125000 | 2024-06-03 9:33AM EDT | 125.00 | 1.75 | 2.27 | 2.52 | 0.00 | - | 1 | 129 | 34.05% |
| GE241115P00130000 | 2024-06-14 3:59PM EDT | 130.00 | 3.15 | 3.05 | 3.20 | -0.10 | -3.08% | 10 | 206 | 32.58% |
| GE241115P00135000 | 2024-06-14 3:51PM EDT | 135.00 | 4.10 | 4.10 | 5.35 | -0.10 | -2.38% | 803 | 130 | 35.55% |
| GE241115P00140000 | 2024-06-14 2:31PM EDT | 140.00 | 5.60 | 5.00 | 5.40 | -0.12 | -2.10% | 23 | 103 | 30.70% |
| GE241115P00145000 | 2024-06-13 11:19AM EDT | 145.00 | 7.27 | 6.15 | 8.20 | 0.00 | - | 5 | 157 | 33.44% |
| GE241115P00150000 | 2024-06-14 12:56PM EDT | 150.00 | 8.80 | 8.25 | 9.25 | +1.60 | +22.22% | 103 | 239 | 30.44% |
| GE241115P00155000 | 2024-06-14 11:04AM EDT | 155.00 | 10.82 | 10.40 | 11.00 | -0.13 | -1.19% | 22 | 106 | 28.62% |
| GE241115P00160000 | 2024-06-14 11:03AM EDT | 160.00 | 13.70 | 12.10 | 13.45 | -0.40 | -2.84% | 7 | 173 | 27.77% |
| GE241115P00165000 | 2024-06-12 12:34PM EDT | 165.00 | 13.20 | 15.20 | 17.60 | 0.00 | - | 9 | 114 | 30.37% |
| GE241115P00170000 | 2024-06-14 10:46AM EDT | 170.00 | 20.10 | 17.90 | 19.85 | +4.15 | +26.02% | 1 | 48 | 27.31% |
| GE241115P00175000 | 2024-06-10 10:19AM EDT | 175.00 | 18.20 | 21.75 | 24.70 | 0.00 | - | 4 | 25 | 30.52% |
| GE241115P00180000 | 2024-06-07 3:57PM EDT | 180.00 | 22.35 | 25.90 | 27.35 | 0.00 | - | 9 | 10 | 26.64% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 185.00 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 48.87% |
| GE241115P00190000 | 2024-05-03 12:06PM EDT | 190.00 | 28.05 | 27.10 | 27.85 | 0.00 | - | 1 | 1 | 0.00% |
| GE241115P00195000 | 2024-03-04 11:36AM EDT | 195.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.