Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.678,70 +699,03 (+1,15%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:180.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00180000 | 2024-05-16 3:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 5 | 156 | 46.97% |
| GE240531C00180000 | 2024-05-17 12:13PM EDT | 2024-05-31 | 0.08 | 0.02 | 0.08 | -0.52 | -86.67% | 11 | 110 | 29.98% |
| GE240607C00180000 | 2024-05-17 1:53PM EDT | 2024-06-07 | 0.14 | 0.08 | 0.45 | -0.06 | -30.00% | 6 | 1,363 | 33.99% |
| GE240614C00180000 | 2024-05-17 12:42PM EDT | 2024-06-14 | 0.26 | 0.20 | 0.29 | -0.34 | -56.67% | 65 | 86 | 26.71% |
| GE240621C00180000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.37 | -0.18 | -34.62% | 85 | 1,464 | 25.17% |
| GE240628C00180000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 0.51 | 0.00 | 0.63 | -0.31 | -37.80% | 6 | 21 | 26.10% |
| GE240719C00180000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 1.10 | 1.01 | 1.15 | -0.30 | -21.43% | 10 | 809 | 25.24% |
| GE240816C00180000 | 2024-05-17 3:19PM EDT | 2024-08-16 | 2.76 | 2.68 | 2.84 | -0.74 | -21.14% | 37 | 519 | 28.93% |
| GE240920C00180000 | 2024-05-17 12:46PM EDT | 2024-09-20 | 3.95 | 4.00 | 4.20 | -0.97 | -19.72% | 5 | 1,368 | 29.14% |
| GE241018C00180000 | 2024-05-17 12:40PM EDT | 2024-10-18 | 5.15 | 5.20 | 6.20 | -0.90 | -14.88% | 2 | 1,892 | 31.93% |
| GE241115C00180000 | 2024-05-17 12:16PM EDT | 2024-11-15 | 7.00 | 6.90 | 7.35 | -0.25 | -3.45% | 4 | 224 | 32.18% |
| GE241220C00180000 | 2024-05-17 12:18PM EDT | 2024-12-20 | 8.30 | 8.25 | 9.10 | -1.70 | -17.00% | 2 | 849 | 33.28% |
| GE250117C00180000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 9.30 | 9.20 | 9.40 | -1.15 | -11.00% | 7 | 196 | 31.92% |
| GE250321C00180000 | 2024-05-16 12:45PM EDT | 2025-03-21 | 13.30 | 11.85 | 13.25 | 0.00 | - | 5 | 96 | 35.27% |
| GE250620C00180000 | 2024-05-14 3:08PM EDT | 2025-06-20 | 16.02 | 13.05 | 15.75 | 0.00 | - | 1 | 79 | 34.79% |
| GE260116C00180000 | 2024-05-17 10:42AM EDT | 2026-01-16 | 22.00 | 21.35 | 22.45 | -1.60 | -6.78% | 22 | 7 | 36.32% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 30.75 | 28.85 | 30.05 | 0.00 | - | 1 | 10 | 36.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 2024-05-24 | 12.51 | 19.90 | 21.60 | 0.00 | - | 5 | 0 | 64.21% |
| GE240531P00180000 | 2024-05-13 1:12PM EDT | 2024-05-31 | 20.43 | 18.55 | 20.60 | 0.00 | - | 6 | 0 | 42.48% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 11.40 | 18.75 | 21.90 | 0.00 | - | - | 2 | 50.59% |
| GE240621P00180000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 17.25 | 19.45 | 21.95 | 0.00 | - | 2 | 14 | 39.56% |
| GE240719P00180000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 19.70 | 19.35 | 21.15 | 0.00 | - | 1 | 6 | 24.51% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 18.30 | 21.20 | 24.00 | 0.00 | - | 2 | 4 | 28.16% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 52.58% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 2024-11-15 | 18.25 | 23.40 | 24.50 | 0.00 | - | 2 | 1 | 24.77% |
| GE241220P00180000 | 2024-05-10 12:03PM EDT | 2024-12-20 | 22.20 | 23.40 | 25.90 | 0.00 | - | 2 | 44 | 25.98% |
| GE250117P00180000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 22.45 | 24.25 | 25.85 | 0.00 | - | 4 | 71 | 24.35% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 25.10 | 27.35 | 0.00 | - | - | 20 | 24.56% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 36.84% |
| GE260116P00180000 | 2024-05-13 3:46PM EDT | 2026-01-16 | 31.15 | 30.25 | 31.65 | 0.00 | - | 98 | 110 | 22.98% |
© 2024 Yahoo. Tutti i diritti riservati.