Italia markets open in 5 hours 15 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.984,71 -829,85 (-2,14%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.986,38 +225,79 (+0,37%) CMC Crypto 200
1.410,72 -7,15 (-0,50%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321C00100000 | 2024-05-01 10:13AM EDT | 100.00 | 65.85 | 67.50 | 72.25 | 0.00 | - | - | 2 | 81.73% |
| GE250321C00110000 | 2024-05-02 11:53AM EDT | 110.00 | 58.45 | 59.00 | 62.40 | 0.00 | - | - | 12 | 72.72% |
| GE250321C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 54.45 | 55.20 | 58.20 | 0.00 | - | - | 3 | 69.90% |
| GE250321C00120000 | 2024-05-23 1:10PM EDT | 120.00 | 53.00 | 42.80 | 45.25 | 0.00 | - | 20 | 22 | 48.49% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 125.00 | 50.95 | 44.90 | 45.80 | 0.00 | - | 1 | 11 | 56.33% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 130.00 | 47.15 | 41.05 | 41.90 | 0.00 | - | 3 | 54 | 53.98% |
| GE250321C00135000 | 2024-05-22 3:06PM EDT | 135.00 | 36.90 | 31.75 | 32.60 | 0.00 | - | 6 | 10 | 40.74% |
| GE250321C00140000 | 2024-06-14 9:32AM EDT | 140.00 | 27.00 | 28.60 | 29.20 | -7.95 | -22.75% | 5 | 8 | 39.59% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 145.00 | 31.85 | 32.70 | 34.60 | 0.00 | - | - | 1 | 53.72% |
| GE250321C00150000 | 2024-06-14 3:23PM EDT | 150.00 | 22.10 | 22.35 | 23.00 | -3.75 | -14.51% | 4 | 128 | 37.57% |
| GE250321C00155000 | 2024-06-14 3:14PM EDT | 155.00 | 19.66 | 19.65 | 20.00 | +0.26 | +1.34% | 2 | 4 | 36.28% |
| GE250321C00160000 | 2024-06-14 3:14PM EDT | 160.00 | 17.18 | 17.10 | 18.00 | -0.32 | -1.83% | 11 | 46 | 36.50% |
| GE250321C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 17.80 | 14.80 | 15.45 | 0.00 | - | 2 | 18 | 35.36% |
| GE250321C00170000 | 2024-06-13 10:14AM EDT | 170.00 | 12.95 | 12.65 | 13.25 | 0.00 | - | 11 | 82 | 34.52% |
| GE250321C00175000 | 2024-06-12 10:22AM EDT | 175.00 | 14.50 | 10.90 | 11.60 | 0.00 | - | 2 | 50 | 34.36% |
| GE250321C00180000 | 2024-06-14 3:55PM EDT | 180.00 | 9.44 | 9.25 | 9.70 | -2.31 | -19.66% | 14 | 159 | 33.39% |
| GE250321C00185000 | 2024-06-12 2:41PM EDT | 185.00 | 7.60 | 7.90 | 8.20 | -2.50 | -24.75% | 10 | 528 | 32.84% |
| GE250321C00190000 | 2024-06-12 2:40PM EDT | 190.00 | 8.65 | 6.65 | 6.95 | 0.00 | - | 4 | 128 | 32.47% |
| GE250321C00195000 | 2024-06-06 10:26AM EDT | 195.00 | 8.10 | 5.55 | 5.90 | 0.00 | - | 21 | 61 | 32.22% |
| GE250321C00200000 | 2024-06-14 10:18AM EDT | 200.00 | 4.92 | 4.65 | 5.10 | -2.13 | -30.21% | 8 | 111 | 32.26% |
| GE250321C00210000 | 2024-06-06 2:59PM EDT | 210.00 | 4.90 | 3.25 | 3.50 | 0.00 | - | 1 | 69 | 31.49% |
| GE250321C00220000 | 2024-06-05 2:45PM EDT | 220.00 | 3.80 | 2.24 | 2.52 | 0.00 | - | 159 | 115 | 31.42% |
| GE250321C00230000 | 2024-06-12 1:34PM EDT | 230.00 | 2.30 | 1.54 | 1.76 | 0.00 | - | 3 | 55 | 31.18% |
| GE250321C00240000 | 2024-05-28 12:17PM EDT | 240.00 | 2.62 | 1.02 | 1.76 | 0.00 | - | 502 | 301 | 33.60% |
| GE250321C00250000 | 2024-06-13 9:33AM EDT | 250.00 | 0.95 | 0.66 | 0.91 | 0.00 | - | 8 | 28 | 31.29% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321P00080000 | 2024-06-04 10:28AM EDT | 80.00 | 1.25 | 0.00 | 2.53 | 0.00 | - | 2 | 2 | 58.68% |
| GE250321P00085000 | 2024-06-10 1:05PM EDT | 85.00 | 0.23 | 0.10 | 0.85 | 0.00 | - | 1 | 57 | 41.99% |
| GE250321P00095000 | 2024-05-17 11:17AM EDT | 95.00 | 0.91 | 0.00 | 3.15 | 0.00 | - | 10 | 65 | 49.09% |
| GE250321P00100000 | 2024-06-13 12:40PM EDT | 100.00 | 1.51 | 1.24 | 1.79 | 0.00 | - | 18 | 31 | 38.40% |
| GE250321P00105000 | 2024-05-10 11:38AM EDT | 105.00 | 1.66 | 1.42 | 1.72 | 0.00 | - | 2 | 6 | 34.64% |
| GE250321P00110000 | 2024-05-07 9:57AM EDT | 110.00 | 1.93 | 2.04 | 2.28 | 0.00 | - | - | 2 | 34.02% |
| GE250321P00115000 | 2024-06-13 10:23AM EDT | 115.00 | 2.91 | 2.75 | 3.05 | 0.00 | - | 1 | 2 | 33.70% |
| GE250321P00120000 | 2024-06-13 10:20AM EDT | 120.00 | 3.60 | 3.55 | 3.85 | 0.00 | - | 2 | 134 | 32.94% |
| GE250321P00125000 | 2024-06-10 12:45PM EDT | 125.00 | 3.75 | 4.35 | 4.75 | 0.00 | - | 5 | 75 | 32.04% |
| GE250321P00130000 | 2024-06-12 12:30PM EDT | 130.00 | 4.70 | 5.45 | 5.85 | 0.00 | - | 8 | 73 | 31.27% |
| GE250321P00135000 | 2024-06-12 1:47PM EDT | 135.00 | 5.85 | 6.60 | 7.20 | 0.00 | - | 11 | 81 | 30.66% |
| GE250321P00140000 | 2024-06-12 1:50PM EDT | 140.00 | 7.10 | 8.05 | 8.55 | 0.00 | - | 89 | 192 | 29.61% |
| GE250321P00145000 | 2024-06-13 1:59PM EDT | 145.00 | 9.75 | 9.75 | 10.30 | 0.00 | - | 1 | 295 | 28.97% |
| GE250321P00150000 | 2024-06-05 11:27AM EDT | 150.00 | 10.50 | 11.65 | 13.10 | 0.00 | - | 13 | 528 | 29.90% |
| GE250321P00155000 | 2024-06-10 2:11PM EDT | 155.00 | 11.70 | 13.10 | 15.00 | 0.00 | - | 412 | 589 | 28.61% |
| GE250321P00160000 | 2024-06-11 9:40AM EDT | 160.00 | 14.30 | 16.10 | 16.95 | 0.00 | - | 10 | 182 | 26.99% |
| GE250321P00165000 | 2024-06-14 10:56AM EDT | 165.00 | 19.33 | 18.70 | 19.95 | +0.33 | +1.74% | 1 | 213 | 26.84% |
| GE250321P00170000 | 2024-06-14 11:00AM EDT | 170.00 | 22.41 | 21.40 | 22.20 | +0.11 | +0.49% | 1 | 74 | 24.80% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 175.00 | 19.35 | 21.00 | 22.05 | 0.00 | - | 32 | 317 | 16.75% |
| GE250321P00180000 | 2024-06-14 11:26AM EDT | 180.00 | 29.15 | 27.85 | 30.55 | +3.10 | +11.90% | 2 | 18 | 26.83% |
| GE250321P00185000 | 2024-06-11 2:07PM EDT | 185.00 | 29.50 | 31.10 | 33.95 | 0.00 | - | 2 | 115 | 25.65% |
| GE250321P00210000 | 2024-05-02 11:21AM EDT | 210.00 | 48.25 | 44.30 | 46.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.