Italia markets open in 6 hours 37 minutes

General Electric Company (GE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,00+0,03 (+0,02%)
Alla chiusura: 04:00PM EDT
165,09 +0,09 (+0,05%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240621C000450002024-03-11 10:41AM EDT45.00121.000.000.000.00-5180.00%
GE240621C000500002024-03-27 2:20PM EDT50.00128.750.000.000.00-240.00%
GE240621C000550002023-10-27 2:31PM EDT55.0053.3565.8067.200.00-170.00%
GE240621C000600002023-07-07 2:29PM EDT60.0052.3155.7556.650.00-220.00%
GE240621C000650002023-07-20 1:42PM EDT65.0050.5448.6051.350.00-240.00%
GE240621C000700002023-12-19 3:40PM EDT70.0057.5758.7061.750.00-140.00%
GE240621C000750002024-02-16 2:52PM EDT75.0075.9193.0597.100.00-3891,354.88%
GE240621C000800002024-03-27 9:50AM EDT80.0097.060.000.000.00-11950.00%
GE240621C000850002024-05-07 12:24PM EDT85.0087.0574.3577.150.00-110.00%
GE240621C000900002024-06-03 10:51AM EDT90.0071.2173.5576.200.00-34743.36%
GE240621C000950002024-03-28 11:05AM EDT95.0080.9251.1055.600.00-100.00%
GE240621C001000002024-03-28 3:43PM EDT100.0077.0846.6050.700.00-600.00%
GE240621C001050002024-06-17 11:14AM EDT105.0055.2059.0061.350.00-65408.59%
GE240621C001100002024-03-28 10:20AM EDT110.0067.2036.8041.000.00-500.00%
GE240621C001150002024-06-17 1:30PM EDT115.0049.1548.9050.950.00-22458.01%
GE240621C001200002024-05-13 1:45PM EDT120.0040.5740.2542.450.00-120.00%
GE240621C001250002024-06-14 9:33AM EDT125.0028.8438.5041.750.00-510253.13%
GE240621C001300002024-06-20 11:46AM EDT130.0035.2734.2036.30+9.27+35.65%139248.44%
GE240621C001350002024-06-20 3:56PM EDT135.0030.2628.6531.20+0.76+2.58%98254306.05%
GE240621C001400002024-06-20 3:12PM EDT140.0024.3724.3526.10+0.21+0.87%18239178.52%
GE240621C001410002024-06-18 10:00AM EDT141.0022.1023.2024.850.00-148123.44%
GE240621C001420002024-06-17 10:45AM EDT142.0017.8922.1024.800.00-22191.41%
GE240621C001440002024-06-13 10:27AM EDT144.0011.9019.8521.750.00-11201.17%
GE240621C001450002024-06-20 1:29PM EDT145.0018.4719.2020.75-1.23-6.24%14177193.55%
GE240621C001480002024-06-17 9:53AM EDT148.008.7016.3518.100.00-13127.34%
GE240621C001490002024-06-17 10:56AM EDT149.0011.4515.5516.900.00-24121.09%
GE240621C001500002024-06-20 1:54PM EDT150.0013.8514.8515.50-0.95-6.42%53,904108.79%
GE240621C001525002024-06-20 9:30AM EDT152.5012.5311.6513.55+1.40+12.58%19683.79%
GE240621C001550002024-06-20 3:58PM EDT155.009.609.1510.75-0.30-3.03%502,929115.23%
GE240621C001575002024-06-20 1:51PM EDT157.506.156.658.25-1.50-19.61%14171794.82%
GE240621C001600002024-06-20 3:57PM EDT160.005.204.955.50-0.29-5.28%95815,74262.70%
GE240621C001625002024-06-20 3:58PM EDT162.503.002.773.20-0.50-14.29%1172,96248.54%
GE240621C001650002024-06-20 3:58PM EDT165.001.471.341.58-0.23-13.53%3,06510,84345.85%
GE240621C001675002024-06-20 3:59PM EDT167.500.490.490.59-0.32-39.51%3801,16543.95%
GE240621C001700002024-06-20 3:51PM EDT170.000.170.110.22-0.22-56.41%3,73117,43146.68%
GE240621C001725002024-06-20 3:40PM EDT172.500.070.040.19-0.13-65.00%5284753.71%
GE240621C001750002024-06-20 3:16PM EDT175.000.020.020.04-0.08-80.00%4910,73653.13%
GE240621C001775002024-06-20 3:55PM EDT177.500.060.010.06+0.01+20.00%341,87165.63%
GE240621C001800002024-06-20 12:06PM EDT180.000.020.010.03-0.03-60.00%242,73870.31%
GE240621C001825002024-06-18 2:18PM EDT182.500.020.000.070.00-115486.33%
GE240621C001850002024-06-20 3:37PM EDT185.000.010.010.030.00-724,56889.84%
GE240621C001900002024-06-18 11:05AM EDT190.000.020.000.010.00-522493.75%
GE240621C001950002024-06-17 12:03PM EDT195.000.010.000.050.00-14389128.13%
GE240621C002000002024-06-18 2:49PM EDT200.000.030.000.250.00-1144178.91%
GE240621C002050002024-06-18 10:08AM EDT205.000.010.000.020.00-4758146.88%
GE240621C002100002024-06-14 9:57AM EDT210.000.010.000.010.00-1020150.00%
GE240621C002200002024-06-04 3:11PM EDT220.000.040.000.260.00-713252.34%
GE240621C002300002024-04-01 9:56AM EDT230.000.300.000.000.00-12150.00%
GE240621C002400002024-06-18 10:03AM EDT240.000.020.000.030.00-1108250.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240621P000450002024-03-22 11:24AM EDT45.000.040.000.000.00-38150.00%
GE240621P000500002024-02-02 11:34AM EDT50.000.010.000.460.00-2301,034.38%
GE240621P000550002023-12-22 11:24AM EDT55.000.040.010.160.00-123843.75%
GE240621P000600002024-02-14 1:53PM EDT60.000.100.000.190.00-157789.06%
GE240621P000650002024-02-09 2:20PM EDT65.000.100.000.590.00-1314849.22%
GE240621P000700002024-02-23 11:26AM EDT70.000.030.000.950.00-35298847.66%
GE240621P000750002024-03-28 11:11AM EDT75.000.100.000.000.00-40082250.00%
GE240621P000800002024-05-16 9:30AM EDT80.000.290.000.240.00-13594.53%
GE240621P000850002024-06-13 10:10AM EDT85.000.050.000.260.00-11554.69%
GE240621P000900002024-06-05 11:19AM EDT90.000.040.000.260.00-13510.94%
GE240621P000950002024-06-03 1:59PM EDT95.000.040.000.260.00-3030468.75%
GE240621P001000002024-06-20 10:08AM EDT100.000.070.000.00-0.03-30.00%1150.00%
GE240621P001050002024-06-14 3:56PM EDT105.000.010.000.010.00-1026275.00%
GE240621P001100002024-06-13 1:25PM EDT110.000.010.000.010.00-1141250.00%
GE240621P001150002024-06-17 11:05AM EDT115.000.010.000.010.00-90149225.00%
GE240621P001200002024-06-17 11:23AM EDT120.000.010.000.010.00-176280200.00%
GE240621P001250002024-06-18 9:36AM EDT125.000.010.000.010.00-25267175.00%
GE240621P001300002024-06-20 9:30AM EDT130.000.010.000.010.00-21296153.13%
GE240621P001350002024-06-18 3:48PM EDT135.000.010.000.010.00-40488131.25%
GE240621P001390002024-06-20 3:38PM EDT139.000.010.000.01-0.03-75.00%3230112.50%
GE240621P001400002024-06-20 3:34PM EDT140.000.020.000.020.00-81,024115.63%
GE240621P001420002024-06-17 1:50PM EDT142.000.020.000.230.00-11147.27%
GE240621P001430002024-06-17 2:02PM EDT143.000.010.000.030.00-113107.81%
GE240621P001440002024-06-17 1:50PM EDT144.000.020.000.030.00-11103.13%
GE240621P001450002024-06-20 12:47PM EDT145.000.020.000.030.00-701,24098.44%
GE240621P001470002024-06-20 10:14AM EDT147.000.010.000.03-0.24-96.00%40889.06%
GE240621P001480002024-06-20 1:38PM EDT148.000.010.000.03-0.01-50.00%2553284.38%
GE240621P001490002024-06-17 10:19AM EDT149.000.110.010.030.00-38982.03%
GE240621P001500002024-06-20 3:36PM EDT150.000.010.010.03-0.02-66.67%192,45077.34%
GE240621P001525002024-06-20 3:36PM EDT152.500.010.010.03-0.03-75.00%612,29665.63%
GE240621P001550002024-06-20 2:02PM EDT155.000.020.020.03-0.03-60.00%1447,98955.47%
GE240621P001575002024-06-20 3:24PM EDT157.500.040.020.06-0.09-69.23%6894949.41%
GE240621P001600002024-06-20 3:45PM EDT160.000.100.090.15-0.17-62.96%2039,46443.46%
GE240621P001625002024-06-20 2:29PM EDT162.500.350.360.47-0.36-50.70%37982040.14%
GE240621P001650002024-06-20 3:59PM EDT165.001.391.161.47-0.29-17.26%7321,57742.68%
GE240621P001675002024-06-20 3:00PM EDT167.503.002.653.05-0.25-7.69%1032642.48%
GE240621P001700002024-06-20 12:19PM EDT170.004.554.705.80-1.03-18.46%625173.19%
GE240621P001725002024-06-13 2:33PM EDT172.5017.606.708.300.00-38092.77%
GE240621P001750002024-06-17 11:35AM EDT175.0013.608.3511.000.00-1013119.92%
GE240621P001775002024-06-14 10:30AM EDT177.5021.5311.5513.250.00-60125.29%
GE240621P001800002024-06-18 11:43AM EDT180.0017.0014.4015.750.00-2185.16%
GE240621P001850002024-04-01 3:40PM EDT185.0014.7535.4540.000.00-142731.35%
GE240621P001900002024-03-27 10:25AM EDT190.0017.450.000.000.00-110.00%
GE240621P001950002024-05-08 10:58AM EDT195.0024.8231.3533.950.00--0326.07%
GE240621P002000002024-05-06 2:56PM EDT200.0032.1536.4038.700.00-40351.76%