Italia markets open in 6 hours 23 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.386,45 -716,77 (-1,83%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.465,07 -37,59 (-2,50%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00160000 | 2024-05-23 2:55PM EDT | 2024-05-24 | 5.20 | 4.50 | 5.75 | +3.44 | +195.45% | 306 | 988 | 64.26% |
| GE240531C00160000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 6.12 | 5.85 | 6.25 | +3.16 | +106.76% | 223 | 798 | 30.08% |
| GE240607C00160000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 7.00 | 6.20 | 7.15 | +3.05 | +77.22% | 232 | 572 | 30.25% |
| GE240614C00160000 | 2024-05-23 3:56PM EDT | 2024-06-14 | 7.60 | 7.25 | 8.10 | +3.05 | +67.03% | 64 | 124 | 31.64% |
| GE240621C00160000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 8.20 | 8.15 | 8.40 | +2.91 | +55.01% | 307 | 27,077 | 29.35% |
| GE240628C00160000 | 2024-05-23 3:31PM EDT | 2024-06-28 | 7.75 | 8.35 | 9.05 | +1.40 | +22.05% | 22 | 112 | 29.75% |
| GE240719C00160000 | 2024-05-23 3:44PM EDT | 2024-07-19 | 10.10 | 10.15 | 10.30 | +3.23 | +47.02% | 147 | 949 | 28.77% |
| GE240816C00160000 | 2024-05-23 3:34PM EDT | 2024-08-16 | 12.05 | 12.20 | 13.00 | +2.35 | +24.23% | 79 | 1,042 | 32.46% |
| GE240920C00160000 | 2024-05-23 1:38PM EDT | 2024-09-20 | 14.40 | 14.80 | 15.50 | +1.85 | +14.74% | 127 | 947 | 34.18% |
| GE241018C00160000 | 2024-05-23 12:33PM EDT | 2024-10-18 | 15.75 | 16.30 | 16.95 | +2.75 | +21.15% | 10 | 315 | 34.35% |
| GE241115C00160000 | 2024-05-23 12:37PM EDT | 2024-11-15 | 18.25 | 18.00 | 19.00 | +2.34 | +14.71% | 1 | 32 | 36.12% |
| GE241220C00160000 | 2024-05-23 11:23AM EDT | 2024-12-20 | 19.00 | 19.85 | 20.25 | +1.68 | +9.70% | 1 | 99 | 35.57% |
| GE250117C00160000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 21.00 | 20.10 | 21.70 | +3.25 | +18.31% | 1 | 211 | 36.23% |
| GE250321C00160000 | 2024-05-22 12:22PM EDT | 2025-03-21 | 22.50 | 23.40 | 25.05 | +1.10 | +5.14% | 3 | 14 | 38.00% |
| GE250620C00160000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 27.65 | 27.45 | 29.40 | +2.33 | +9.20% | 2 | 451 | 39.92% |
| GE260116C00160000 | 2024-05-23 11:57AM EDT | 2026-01-16 | 33.80 | 33.05 | 35.20 | +2.30 | +7.30% | 6 | 657 | 39.38% |
| GE261218C00160000 | 2024-05-23 12:22PM EDT | 2026-12-18 | 41.50 | 41.20 | 42.90 | +3.15 | +8.21% | 2 | 20 | 39.27% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00160000 | 2024-05-23 3:56PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -1.02 | -92.73% | 615 | 890 | 40.04% |
| GE240531P00160000 | 2024-05-23 3:47PM EDT | 2024-05-31 | 0.76 | 0.64 | 0.78 | -1.46 | -65.77% | 272 | 1,505 | 27.17% |
| GE240607P00160000 | 2024-05-23 3:57PM EDT | 2024-06-07 | 1.45 | 1.23 | 1.47 | -1.36 | -48.40% | 41 | 115 | 26.51% |
| GE240614P00160000 | 2024-05-23 3:58PM EDT | 2024-06-14 | 2.09 | 1.70 | 2.08 | -1.51 | -41.94% | 19 | 136 | 26.36% |
| GE240621P00160000 | 2024-05-23 3:45PM EDT | 2024-06-21 | 2.33 | 2.30 | 2.38 | -1.52 | -39.48% | 130 | 4,760 | 24.79% |
| GE240628P00160000 | 2024-05-23 3:25PM EDT | 2024-06-28 | 3.27 | 2.55 | 2.88 | -1.28 | -28.13% | 11 | 150 | 24.95% |
| GE240719P00160000 | 2024-05-23 3:46PM EDT | 2024-07-19 | 4.25 | 3.80 | 3.95 | -1.10 | -20.56% | 64 | 1,179 | 24.32% |
| GE240816P00160000 | 2024-05-23 1:29PM EDT | 2024-08-16 | 6.60 | 5.80 | 6.00 | -1.10 | -14.29% | 32 | 2,276 | 26.75% |
| GE240920P00160000 | 2024-05-23 3:15PM EDT | 2024-09-20 | 7.85 | 7.20 | 7.35 | -0.95 | -10.80% | 14 | 406 | 26.26% |
| GE241018P00160000 | 2024-05-23 12:38PM EDT | 2024-10-18 | 9.00 | 8.20 | 8.40 | -0.95 | -9.55% | 15 | 936 | 26.25% |
| GE241115P00160000 | 2024-05-23 1:04PM EDT | 2024-11-15 | 9.65 | 9.40 | 10.65 | -1.58 | -14.07% | 13 | 117 | 29.16% |
| GE241220P00160000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 11.36 | 10.30 | 10.75 | 0.00 | - | 1 | 17 | 26.84% |
| GE250117P00160000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 11.50 | 11.20 | 11.60 | -1.60 | -12.21% | 5 | 395 | 26.87% |
| GE250321P00160000 | 2024-05-20 10:41AM EDT | 2025-03-21 | 14.80 | 12.45 | 13.60 | 0.00 | - | 30 | 104 | 27.35% |
| GE250620P00160000 | 2024-05-20 1:17PM EDT | 2025-06-20 | 17.19 | 14.80 | 17.30 | 0.00 | - | 2 | 297 | 29.57% |
| GE260116P00160000 | 2024-05-23 12:10PM EDT | 2026-01-16 | 18.85 | 16.65 | 19.50 | -1.25 | -6.22% | 20 | 545 | 26.57% |
| GE261218P00160000 | 2024-05-14 10:37AM EDT | 2026-12-18 | 22.40 | 20.90 | 23.50 | -1.10 | -4.68% | 2 | 5 | 25.22% |
© 2024 Yahoo. Tutti i diritti riservati.