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
62.144,85 +381,30 (+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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116C00055000 | 2024-03-27 11:09AM EDT | 55.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GE260116C00060000 | 2024-03-19 3:42PM EDT | 60.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GE260116C00065000 | 2024-01-23 11:26AM EDT | 65.00 | 72.30 | 90.90 | 93.85 | 0.00 | - | 1 | 0 | 53.36% |
| GE260116C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 110.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE260116C00075000 | 2024-05-24 1:54PM EDT | 75.00 | 98.50 | 84.05 | 88.50 | 0.00 | - | 4 | 9 | 54.94% |
| GE260116C00080000 | 2024-06-04 1:35PM EDT | 80.00 | 86.15 | 79.70 | 83.35 | 0.00 | - | 4 | 18 | 51.80% |
| GE260116C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 81.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GE260116C00090000 | 2024-04-12 1:25PM EDT | 90.00 | 73.30 | 80.15 | 82.65 | 0.00 | - | 1 | 0 | 68.63% |
| GE260116C00095000 | 2024-04-05 10:52AM EDT | 95.00 | 69.42 | 76.00 | 81.00 | 0.00 | - | 5 | 2 | 68.50% |
| GE260116C00100000 | 2024-06-13 10:06AM EDT | 100.00 | 65.99 | 63.90 | 66.35 | 0.00 | - | 1 | 7 | 49.15% |
| GE260116C00105000 | 2024-04-08 9:51AM EDT | 105.00 | 61.30 | 74.05 | 76.05 | 0.00 | - | 4 | 9 | 72.06% |
| GE260116C00110000 | 2024-05-31 11:37AM EDT | 110.00 | 64.01 | 56.60 | 58.80 | 0.00 | - | 1 | 4 | 46.78% |
| GE260116C00115000 | 2024-06-04 11:39AM EDT | 115.00 | 57.90 | 52.90 | 55.20 | 0.00 | - | 1 | 3 | 45.73% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 120.00 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 34.19% |
| GE260116C00125000 | 2024-06-13 10:17AM EDT | 125.00 | 47.65 | 45.70 | 47.40 | 0.00 | - | 1 | 2 | 42.30% |
| GE260116C00130000 | 2024-06-13 9:37AM EDT | 130.00 | 46.24 | 42.75 | 45.65 | 0.00 | - | 1 | 61 | 43.79% |
| GE260116C00135000 | 2024-05-24 9:57AM EDT | 135.00 | 48.73 | 39.45 | 40.85 | 0.00 | - | 1 | 8 | 40.45% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 140.00 | 41.35 | 40.25 | 42.50 | 0.00 | - | 1 | 14 | 46.34% |
| GE260116C00145000 | 2024-05-16 10:05AM EDT | 145.00 | 40.75 | 34.25 | 34.85 | 0.00 | - | 1 | 89 | 38.83% |
| GE260116C00150000 | 2024-06-13 11:12AM EDT | 150.00 | 30.50 | 30.50 | 32.20 | 0.00 | - | 12 | 72 | 38.28% |
| GE260116C00155000 | 2024-06-13 1:37PM EDT | 155.00 | 28.65 | 28.85 | 30.00 | 0.00 | - | 24 | 99 | 38.16% |
| GE260116C00160000 | 2024-06-13 10:26AM EDT | 160.00 | 27.00 | 26.40 | 27.40 | 0.00 | - | 4 | 655 | 37.36% |
| GE260116C00165000 | 2024-06-13 9:34AM EDT | 165.00 | 26.80 | 24.10 | 24.80 | 0.00 | - | 1 | 51 | 36.42% |
| GE260116C00170000 | 2024-06-13 10:06AM EDT | 170.00 | 22.55 | 22.00 | 22.50 | 0.00 | - | 1 | 276 | 35.72% |
| GE260116C00175000 | 2024-06-12 10:22AM EDT | 175.00 | 24.60 | 20.00 | 21.10 | 0.00 | - | 14 | 58 | 36.02% |
| GE260116C00180000 | 2024-06-14 3:44PM EDT | 180.00 | 18.90 | 18.20 | 19.60 | -6.10 | -24.40% | 1 | 29 | 36.04% |
| GE260116C00185000 | 2024-06-13 10:11AM EDT | 185.00 | 17.00 | 16.50 | 17.50 | 0.00 | - | 3 | 13 | 35.16% |
| GE260116C00190000 | 2024-06-13 10:18AM EDT | 190.00 | 15.75 | 14.95 | 16.25 | 0.00 | - | 1 | 6 | 35.23% |
| GE260116C00195000 | 2024-06-11 1:09PM EDT | 195.00 | 16.60 | 13.50 | 14.55 | 0.00 | - | 6 | 16 | 34.59% |
| GE260116C00200000 | 2024-06-14 11:53AM EDT | 200.00 | 12.30 | 12.00 | 13.90 | -2.40 | -16.33% | 1 | 49 | 35.22% |
| GE260116C00210000 | 2024-06-07 2:02PM EDT | 210.00 | 13.22 | 9.70 | 11.40 | 0.00 | - | 1 | 18 | 34.53% |
| GE260116C00220000 | 2024-06-04 12:03PM EDT | 220.00 | 10.15 | 7.95 | 9.10 | 0.00 | - | 10 | 39 | 33.61% |
| GE260116C00230000 | 2024-06-13 9:48AM EDT | 230.00 | 6.90 | 6.50 | 7.05 | 0.00 | - | 10 | 19 | 32.55% |
| GE260116C00240000 | 2024-03-28 9:36AM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| GE260116C00250000 | 2024-06-14 11:01AM EDT | 250.00 | 4.40 | 4.25 | 4.75 | -0.05 | -1.12% | 1 | 114 | 32.14% |
| GE260116C00260000 | 2024-03-28 10:37AM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116P00055000 | 2024-03-27 2:30PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| GE260116P00060000 | 2024-04-01 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 12.50% |
| GE260116P00065000 | 2024-02-14 2:29PM EDT | 65.00 | 0.85 | 0.27 | 1.31 | 0.00 | - | 1 | 3 | 43.85% |
| GE260116P00070000 | 2024-03-04 2:01PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GE260116P00075000 | 2024-05-30 11:08AM EDT | 75.00 | 1.43 | 0.61 | 2.71 | -0.18 | -11.18% | 1 | 1 | 44.71% |
| GE260116P00080000 | 2024-06-11 1:25PM EDT | 80.00 | 1.54 | 0.79 | 2.10 | 0.00 | - | 1 | 6 | 38.70% |
| GE260116P00085000 | 2024-06-13 3:46PM EDT | 85.00 | 2.11 | 1.11 | 2.30 | 0.00 | - | 1 | 25 | 36.60% |
| GE260116P00090000 | 2024-05-10 10:49AM EDT | 90.00 | 2.32 | 1.84 | 2.58 | 0.00 | - | 1 | 10 | 34.83% |
| GE260116P00095000 | 2024-06-11 9:32AM EDT | 95.00 | 3.00 | 2.80 | 3.35 | 0.00 | - | 1 | 42 | 34.64% |
| GE260116P00100000 | 2024-05-07 10:42AM EDT | 100.00 | 3.15 | 3.45 | 3.85 | 0.00 | - | 4 | 4 | 33.30% |
| GE260116P00105000 | 2024-05-23 2:04PM EDT | 105.00 | 4.15 | 4.35 | 4.90 | 0.00 | - | 2 | 6 | 33.23% |
| GE260116P00110000 | 2024-05-21 10:22AM EDT | 110.00 | 5.25 | 5.20 | 5.75 | 0.00 | - | 3 | 4 | 32.36% |
| GE260116P00115000 | 2024-05-28 10:23AM EDT | 115.00 | 5.49 | 6.05 | 6.90 | 0.00 | - | 2 | 6 | 31.90% |
| GE260116P00120000 | 2024-05-21 10:10AM EDT | 120.00 | 7.20 | 7.25 | 7.95 | 0.00 | - | 2 | 17 | 31.00% |
| GE260116P00125000 | 2024-06-13 11:28AM EDT | 125.00 | 8.90 | 8.50 | 8.80 | 0.00 | - | 1 | 66 | 29.57% |
| GE260116P00130000 | 2024-06-13 10:28AM EDT | 130.00 | 10.07 | 9.30 | 10.15 | 0.00 | - | 1 | 60 | 28.84% |
| GE260116P00135000 | 2024-06-13 11:11AM EDT | 135.00 | 11.80 | 11.30 | 12.05 | 0.00 | - | 1 | 67 | 28.72% |
| GE260116P00140000 | 2024-06-14 2:20PM EDT | 140.00 | 13.25 | 12.95 | 13.55 | -0.20 | -1.49% | 2 | 745 | 27.76% |
| GE260116P00145000 | 2024-05-21 10:10AM EDT | 145.00 | 14.25 | 14.85 | 15.75 | 0.00 | - | 2 | 153 | 27.58% |
| GE260116P00150000 | 2024-06-14 2:19PM EDT | 150.00 | 17.21 | 16.85 | 17.30 | +1.61 | +10.32% | 2 | 33 | 26.28% |
| GE260116P00155000 | 2024-06-14 3:16PM EDT | 155.00 | 19.33 | 19.00 | 19.80 | +0.08 | +0.42% | 3 | 80 | 26.02% |
| GE260116P00160000 | 2024-06-05 3:52PM EDT | 160.00 | 19.50 | 21.35 | 22.25 | 0.00 | - | 13 | 538 | 25.46% |
| GE260116P00165000 | 2024-06-06 11:44AM EDT | 165.00 | 22.50 | 23.05 | 25.10 | 0.00 | - | 3 | 54 | 25.19% |
| GE260116P00170000 | 2024-06-11 11:19AM EDT | 170.00 | 24.45 | 25.80 | 27.45 | 0.00 | - | 1 | 6 | 24.03% |
| GE260116P00175000 | 2024-05-21 10:39AM EDT | 175.00 | 27.70 | 29.50 | 31.20 | 0.00 | - | 2 | 7 | 24.45% |
| GE260116P00180000 | 2024-05-30 11:05AM EDT | 180.00 | 29.00 | 32.50 | 35.50 | 0.00 | - | 20 | 110 | 25.40% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 185.00 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 30.34% |
| GE260116P00190000 | 2024-06-13 11:21AM EDT | 190.00 | 40.50 | 38.50 | 40.90 | 0.00 | - | 7 | 7 | 22.27% |
| GE260116P00200000 | 2024-06-11 1:20PM EDT | 200.00 | 44.10 | 46.80 | 48.50 | 0.00 | - | - | 20 | 21.15% |
| GE260116P00210000 | 2024-06-11 1:20PM EDT | 210.00 | 51.90 | 54.25 | 56.90 | 0.00 | - | 20 | 20 | 20.37% |
| GE260116P00220000 | 2024-03-26 3:49PM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE260116P00230000 | 2024-04-01 3:58PM EDT | 230.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.