Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.056,88 +329,70 (+0,53%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-06-10 2:11PM EDT | 75.00 | 95.15 | 86.60 | 90.70 | 0.00 | - | 2 | 41 | 54.62% |
| GE261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 74.69 | 68.40 | 71.25 | 0.00 | - | 1 | 13 | 47.25% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 49.88% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 125.00 | 63.00 | 56.50 | 60.15 | 0.00 | - | 2 | 5 | 49.84% |
| GE261218C00130000 | 2024-05-23 9:54AM EDT | 130.00 | 56.52 | 48.60 | 52.20 | 0.00 | - | 4 | 3 | 42.81% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 53.60 | 45.50 | 49.45 | 0.00 | - | 1 | 2 | 42.29% |
| GE261218C00140000 | 2024-05-24 11:39AM EDT | 140.00 | 55.67 | 43.25 | 46.10 | 0.00 | - | 2 | 13 | 40.98% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 150.00 | 50.35 | 43.95 | 45.70 | 0.00 | - | 1 | 17 | 45.10% |
| GE261218C00155000 | 2024-06-13 9:55AM EDT | 155.00 | 37.10 | 35.75 | 38.20 | 0.00 | - | 1 | 38 | 39.03% |
| GE261218C00160000 | 2024-06-14 2:56PM EDT | 160.00 | 35.60 | 33.50 | 35.65 | -2.30 | -6.07% | 2 | 24 | 38.31% |
| GE261218C00165000 | 2024-06-10 12:37PM EDT | 165.00 | 38.23 | 31.35 | 33.60 | 0.00 | - | 2 | 13 | 38.03% |
| GE261218C00170000 | 2024-06-12 12:10PM EDT | 170.00 | 34.40 | 29.70 | 31.90 | 0.00 | - | 1 | 45 | 38.01% |
| GE261218C00175000 | 2024-05-31 10:13AM EDT | 175.00 | 33.90 | 27.05 | 29.90 | 0.00 | - | 1 | 7 | 37.60% |
| GE261218C00180000 | 2024-06-04 12:29PM EDT | 180.00 | 29.40 | 25.20 | 27.90 | 0.00 | - | 19 | 19 | 37.11% |
| GE261218C00185000 | 2024-05-22 12:11PM EDT | 185.00 | 28.35 | 23.50 | 26.45 | 0.00 | - | 1 | 13 | 37.09% |
| GE261218C00190000 | 2024-06-06 3:29PM EDT | 190.00 | 25.50 | 21.80 | 24.35 | 0.00 | - | 2 | 21 | 36.34% |
| GE261218C00195000 | 2024-05-31 10:50AM EDT | 195.00 | 24.25 | 20.20 | 22.95 | 0.00 | - | 1 | 2 | 36.22% |
| GE261218C00200000 | 2024-06-12 3:33PM EDT | 200.00 | 22.50 | 18.85 | 21.80 | 0.00 | - | 2 | 14 | 36.28% |
| GE261218C00210000 | 2024-05-31 1:02PM EDT | 210.00 | 21.00 | 16.10 | 18.95 | 0.00 | - | 1 | 1 | 35.63% |
| GE261218C00220000 | 2024-06-13 10:31AM EDT | 220.00 | 15.20 | 14.00 | 16.15 | 0.00 | - | 9 | 10 | 34.74% |
| GE261218C00230000 | 2024-06-13 10:58AM EDT | 230.00 | 12.96 | 12.00 | 14.00 | 0.00 | - | 2 | 14 | 34.28% |
| GE261218C00240000 | 2024-06-14 10:31AM EDT | 240.00 | 11.03 | 10.15 | 12.25 | -2.45 | -18.18% | 5 | 1 | 34.01% |
| GE261218C00250000 | 2024-06-13 11:03AM EDT | 250.00 | 9.56 | 8.80 | 10.05 | 0.00 | - | 10 | 12 | 32.95% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-06-13 1:49PM EDT | 75.00 | 2.55 | 0.24 | 2.79 | 0.00 | - | 3 | 43 | 35.86% |
| GE261218P00080000 | 2024-06-11 11:44AM EDT | 80.00 | 2.90 | 0.64 | 3.40 | 0.00 | - | 1 | 11 | 35.12% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GE261218P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 4.15 | 2.06 | 6.70 | 0.00 | - | 1 | 2 | 37.79% |
| GE261218P00095000 | 2024-06-04 12:18PM EDT | 95.00 | 5.06 | 3.30 | 7.40 | 0.00 | - | 2 | 5 | 36.40% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 5.60 | 3.00 | 7.10 | 0.00 | - | 1 | 5 | 33.12% |
| GE261218P00105000 | 2024-05-09 3:13PM EDT | 105.00 | 6.00 | 6.05 | 7.05 | 0.00 | - | 1 | 1 | 30.47% |
| GE261218P00110000 | 2024-05-24 2:05PM EDT | 110.00 | 6.90 | 6.70 | 10.40 | 0.00 | - | 6 | 15 | 33.41% |
| GE261218P00115000 | 2024-06-13 9:53AM EDT | 115.00 | 9.00 | 8.80 | 10.20 | 0.00 | - | 2 | 3 | 30.47% |
| GE261218P00120000 | 2024-06-13 11:03AM EDT | 120.00 | 10.40 | 9.60 | 11.50 | 0.00 | - | 2 | 3 | 29.74% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 27.57% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 11.30 | 12.00 | 13.20 | 0.00 | - | 1 | 1 | 26.80% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 135.00 | 12.35 | 13.45 | 14.75 | 0.00 | - | 2 | 3 | 26.08% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 14.55 | 16.15 | 0.00 | - | - | 1 | 25.05% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 23.04% |
| GE261218P00155000 | 2024-06-14 10:13AM EDT | 155.00 | 23.08 | 22.65 | 23.95 | -0.37 | -1.58% | 1 | 25 | 25.01% |
| GE261218P00160000 | 2024-05-23 12:35PM EDT | 160.00 | 22.40 | 24.85 | 26.85 | 0.00 | - | 2 | 5 | 24.97% |
| GE261218P00165000 | 2024-06-07 2:14PM EDT | 165.00 | 25.80 | 27.45 | 29.30 | 0.00 | - | 1 | 17 | 24.31% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 170.00 | 27.00 | 28.80 | 32.65 | 0.00 | - | 2 | 5 | 24.43% |
| GE261218P00200000 | 2024-06-13 11:25AM EDT | 200.00 | 50.50 | 49.15 | 51.15 | 0.00 | - | 10 | 10 | 20.29% |
© 2024 Yahoo. Tutti i diritti riservati.