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
38.390,02 -713,20 (-1,82%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.464,81 -37,85 (-2,52%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00170000 | 2024-05-23 3:55PM EDT | 2024-05-24 | 0.06 | 0.07 | 0.10 | +0.02 | +50.00% | 404 | 943 | 36.72% |
| GE240531C00170000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 0.92 | 0.92 | 0.94 | +0.62 | +206.67% | 1,565 | 532 | 26.93% |
| GE240607C00170000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 1.70 | 1.59 | 1.70 | +0.98 | +136.11% | 380 | 697 | 26.43% |
| GE240614C00170000 | 2024-05-23 3:55PM EDT | 2024-06-14 | 2.35 | 1.99 | 2.45 | +1.20 | +104.35% | 306 | 299 | 26.93% |
| GE240621C00170000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 2.86 | 2.87 | 2.99 | +1.31 | +84.52% | 2,046 | 44,229 | 26.56% |
| GE240628C00170000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 3.24 | 2.91 | 3.60 | +1.13 | +53.55% | 16 | 55 | 26.94% |
| GE240719C00170000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 4.86 | 4.85 | 5.00 | +1.76 | +56.77% | 298 | 1,532 | 26.95% |
| GE240816C00170000 | 2024-05-23 2:03PM EDT | 2024-08-16 | 6.95 | 7.55 | 7.70 | +1.55 | +28.70% | 87 | 2,279 | 30.67% |
| GE240920C00170000 | 2024-05-23 3:18PM EDT | 2024-09-20 | 9.15 | 9.60 | 9.80 | +1.40 | +18.06% | 35 | 1,053 | 31.39% |
| GE241018C00170000 | 2024-05-23 3:55PM EDT | 2024-10-18 | 11.00 | 11.15 | 11.30 | +2.40 | +27.91% | 2 | 173 | 31.84% |
| GE241115C00170000 | 2024-05-23 11:49AM EDT | 2024-11-15 | 12.54 | 12.85 | 13.60 | +1.54 | +14.00% | 3 | 112 | 34.22% |
| GE241220C00170000 | 2024-05-23 3:43PM EDT | 2024-12-20 | 14.02 | 14.65 | 14.95 | +2.42 | +20.86% | 21 | 72 | 33.95% |
| GE250117C00170000 | 2024-05-21 1:05PM EDT | 2025-01-17 | 15.76 | 15.80 | 16.35 | +2.71 | +20.77% | 1 | 304 | 34.52% |
| GE250321C00170000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 15.70 | 17.80 | 19.90 | 0.00 | - | 15 | 31 | 36.64% |
| GE250620C00170000 | 2024-05-22 12:30PM EDT | 2025-06-20 | 20.25 | 21.55 | 23.25 | 0.00 | - | 1 | 512 | 37.04% |
| GE260116C00170000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 26.00 | 28.95 | 29.70 | 0.00 | - | 1 | 124 | 37.60% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 36.50 | 38.35 | 0.00 | - | 20 | 45 | 38.51% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00170000 | 2024-05-23 1:36PM EDT | 2024-05-24 | 5.20 | 4.70 | 6.50 | -4.70 | -47.47% | 16 | 0 | 73.24% |
| GE240531P00170000 | 2024-05-23 1:16PM EDT | 2024-05-31 | 4.85 | 5.40 | 6.15 | -6.35 | -56.70% | 2 | 100 | 32.76% |
| GE240607P00170000 | 2024-05-16 3:35PM EDT | 2024-06-07 | 8.90 | 4.60 | 6.45 | 0.00 | - | 21 | 18 | 26.51% |
| GE240614P00170000 | 2024-05-16 10:39AM EDT | 2024-06-14 | 8.89 | 6.55 | 7.35 | 0.00 | - | 1 | 18 | 28.00% |
| GE240621P00170000 | 2024-05-23 1:35PM EDT | 2024-06-21 | 7.15 | 6.00 | 7.20 | -3.16 | -30.65% | 11 | 484 | 23.52% |
| GE240628P00170000 | 2024-05-16 9:47AM EDT | 2024-06-28 | 8.65 | 6.25 | 7.70 | 0.00 | - | - | 2 | 23.70% |
| GE240719P00170000 | 2024-05-23 2:44PM EDT | 2024-07-19 | 9.60 | 8.50 | 8.70 | -4.06 | -29.72% | 30 | 219 | 22.86% |
| GE240816P00170000 | 2024-05-23 11:39AM EDT | 2024-08-16 | 11.30 | 10.55 | 10.70 | -1.85 | -14.07% | 4 | 212 | 25.16% |
| GE240920P00170000 | 2024-05-23 3:17PM EDT | 2024-09-20 | 12.70 | 11.85 | 12.05 | -1.93 | -13.19% | 29 | 270 | 24.79% |
| GE241018P00170000 | 2024-05-23 10:22AM EDT | 2024-10-18 | 13.80 | 12.90 | 13.10 | -1.85 | -11.82% | 117 | 45 | 24.84% |
| GE241115P00170000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 17.30 | 13.45 | 14.55 | 0.00 | - | 1 | 50 | 25.96% |
| GE241220P00170000 | 2024-05-21 10:41AM EDT | 2024-12-20 | 17.40 | 14.15 | 15.35 | 0.00 | - | 3 | 559 | 25.31% |
| GE250117P00170000 | 2024-05-15 9:41AM EDT | 2025-01-17 | 18.40 | 14.65 | 16.10 | 0.00 | - | 16 | 78 | 25.19% |
| GE250321P00170000 | 2024-05-13 11:48AM EDT | 2025-03-21 | 19.90 | 16.55 | 18.75 | 0.00 | - | 17 | 75 | 26.83% |
| GE250620P00170000 | 2024-05-14 1:12PM EDT | 2025-06-20 | 22.15 | 19.25 | 20.25 | 0.00 | - | 1 | 37 | 25.71% |
| GE260116P00170000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 25.30 | 22.05 | 25.20 | 0.00 | - | 1 | 4 | 26.62% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 2026-12-18 | 27.00 | 26.40 | 27.80 | +2.00 | +8.00% | 2 | 3 | 23.81% |
© 2024 Yahoo. Tutti i diritti riservati.