Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.463,57 +2.008,64 (+3,32%)
GE Aerospace (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240726C00140000 | 2024-07-26 12:47PM EDT | 140.00 | 29.15 | 29.30 | 30.85 | +2.74 | +10.37% | 10 | 27 | 209.38% |
| GE240726C00141000 | 2024-07-26 12:50PM EDT | 141.00 | 29.81 | 27.35 | 30.80 | +10.37 | +53.34% | 1 | 1 | 202.93% |
| GE240726C00145000 | 2024-07-26 10:14AM EDT | 145.00 | 25.61 | 23.70 | 25.60 | +5.34 | +26.34% | 7 | 5 | 226.56% |
| GE240726C00146000 | 2024-07-18 10:08AM EDT | 146.00 | 15.45 | 22.75 | 24.30 | 0.00 | - | 1 | 1 | 194.73% |
| GE240726C00147000 | 2024-07-26 11:18AM EDT | 147.00 | 23.20 | 21.10 | 24.00 | +9.75 | +72.49% | 1 | 1 | 237.31% |
| GE240726C00148000 | 2024-07-23 9:56AM EDT | 148.00 | 22.00 | 20.70 | 23.05 | -1.50 | -6.38% | 1 | 2 | 124.22% |
| GE240726C00149000 | 2024-07-26 2:33PM EDT | 149.00 | 21.90 | 19.70 | 21.65 | +8.16 | +59.39% | 2 | 1 | 199.80% |
| GE240726C00150000 | 2024-07-26 3:55PM EDT | 150.00 | 19.77 | 18.80 | 21.15 | +1.47 | +8.03% | 6 | 47 | 132.81% |
| GE240726C00152500 | 2024-07-26 3:55PM EDT | 152.50 | 17.28 | 16.30 | 17.95 | -2.40 | -12.20% | 11 | 29 | 160.35% |
| GE240726C00155000 | 2024-07-26 3:41PM EDT | 155.00 | 15.40 | 13.75 | 15.90 | +3.40 | +28.33% | 2 | 168 | 71.88% |
| GE240726C00157500 | 2024-07-26 12:38PM EDT | 157.50 | 13.18 | 11.25 | 12.65 | +3.63 | +38.01% | 3 | 1,091 | 104.10% |
| GE240726C00160000 | 2024-07-26 3:04PM EDT | 160.00 | 10.06 | 8.80 | 10.25 | +3.46 | +52.42% | 162 | 991 | 93.65% |
| GE240726C00162500 | 2024-07-26 3:15PM EDT | 162.50 | 7.58 | 5.50 | 8.60 | +4.39 | +137.62% | 138 | 993 | 112.55% |
| GE240726C00165000 | 2024-07-26 3:55PM EDT | 165.00 | 4.75 | 3.85 | 5.45 | +3.40 | +251.85% | 459 | 1,438 | 65.33% |
| GE240726C00167500 | 2024-07-26 3:54PM EDT | 167.50 | 2.26 | 2.24 | 2.68 | +1.76 | +352.00% | 797 | 1,359 | 33.59% |
| GE240726C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.12 | -0.18 | -94.74% | 2,363 | 2,269 | 5.67% |
| GE240726C00172500 | 2024-07-26 3:56PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 3,826 | 1,659 | 14.84% |
| GE240726C00175000 | 2024-07-26 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 845 | 1,337 | 25.78% |
| GE240726C00177500 | 2024-07-26 12:52PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 90 | 665 | 35.94% |
| GE240726C00180000 | 2024-07-26 3:25PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 4,449 | 45.31% |
| GE240726C00182500 | 2024-07-26 3:15PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 467 | 50.00% |
| GE240726C00185000 | 2024-07-26 1:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,136 | 59.38% |
| GE240726C00187500 | 2024-07-26 11:04AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 264 | 68.75% |
| GE240726C00190000 | 2024-07-25 3:17PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 852 | 75.00% |
| GE240726C00195000 | 2024-07-26 12:09PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 615 | 90.63% |
| GE240726C00200000 | 2024-07-25 1:28PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 198 | 438 | 114.06% |
| GE240726C00205000 | 2024-07-24 9:52AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 91 | 121.88% |
| GE240726C00210000 | 2024-07-24 11:46AM EDT | 210.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 66 | 277.54% |
| GE240726C00215000 | 2024-07-17 12:24PM EDT | 215.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 15 | 221.48% |
| GE240726C00220000 | 2024-07-03 12:35PM EDT | 220.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | - | 5 | 336.13% |
| GE240726C00225000 | 2024-07-23 10:31AM EDT | 225.00 | 0.75 | 0.00 | 1.76 | 0.00 | - | - | 1 | 343.16% |
| GE240726C00235000 | 2024-07-19 12:15PM EDT | 235.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 2 | 2 | 382.81% |
| GE240726C00240000 | 2024-07-23 10:27AM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 43 | 231.25% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240726P00095000 | 2024-07-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 350.00% |
| GE240726P00100000 | 2024-07-22 11:04AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 266 | 325.00% |
| GE240726P00105000 | 2024-07-22 3:08PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 192 | 312.50% |
| GE240726P00110000 | 2024-07-22 3:11PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 38 | 281.25% |
| GE240726P00115000 | 2024-07-22 2:49PM EDT | 115.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 18 | 497.27% |
| GE240726P00120000 | 2024-07-22 2:30PM EDT | 120.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 49 | 452.54% |
| GE240726P00124000 | 2024-07-23 9:30AM EDT | 124.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 417.77% |
| GE240726P00125000 | 2024-07-22 3:13PM EDT | 125.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 409.18% |
| GE240726P00128000 | 2024-07-23 10:25AM EDT | 128.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 231 | 383.79% |
| GE240726P00129000 | 2024-07-23 9:30AM EDT | 129.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 375.39% |
| GE240726P00130000 | 2024-07-23 9:56AM EDT | 130.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 61 | 366.99% |
| GE240726P00131000 | 2024-07-23 9:34AM EDT | 131.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 193.75% |
| GE240726P00132000 | 2024-07-22 3:02PM EDT | 132.00 | 0.12 | 0.00 | 1.87 | 0.00 | - | 69 | 66 | 339.45% |
| GE240726P00133000 | 2024-07-23 9:36AM EDT | 133.00 | 0.01 | 0.00 | 1.71 | 0.00 | - | 8 | 18 | 324.22% |
| GE240726P00134000 | 2024-07-23 2:25PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 134 | 150.00% |
| GE240726P00135000 | 2024-07-25 9:34AM EDT | 135.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 451 | 588 | 150.00% |
| GE240726P00136000 | 2024-07-26 1:51PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 98 | 143.75% |
| GE240726P00137000 | 2024-07-25 9:31AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 137.50% |
| GE240726P00138000 | 2024-07-25 11:39AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 279 | 134.38% |
| GE240726P00139000 | 2024-07-25 10:08AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 91 | 131.25% |
| GE240726P00140000 | 2024-07-26 2:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 884 | 125.00% |
| GE240726P00141000 | 2024-07-26 9:33AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 108 | 121.88% |
| GE240726P00142000 | 2024-07-24 2:07PM EDT | 142.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 83 | 118.75% |
| GE240726P00143000 | 2024-07-26 9:30AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,673 | 112.50% |
| GE240726P00144000 | 2024-07-25 3:41PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 457 | 109.38% |
| GE240726P00145000 | 2024-07-26 3:46PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 621 | 106.25% |
| GE240726P00146000 | 2024-07-26 12:09PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 247 | 100.00% |
| GE240726P00147000 | 2024-07-26 11:46AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 341 | 96.88% |
| GE240726P00148000 | 2024-07-26 1:28PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 352 | 93.75% |
| GE240726P00149000 | 2024-07-26 1:15PM EDT | 149.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 2 | 93 | 111.33% |
| GE240726P00150000 | 2024-07-26 1:15PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 899 | 84.38% |
| GE240726P00152500 | 2024-07-26 10:21AM EDT | 152.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 26 | 574 | 82.81% |
| GE240726P00155000 | 2024-07-26 1:43PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 36 | 664 | 68.75% |
| GE240726P00157500 | 2024-07-26 9:56AM EDT | 157.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 32 | 587 | 60.16% |
| GE240726P00160000 | 2024-07-26 2:40PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 83 | 893 | 46.88% |
| GE240726P00162500 | 2024-07-26 3:50PM EDT | 162.50 | 0.11 | 0.00 | 0.22 | -0.44 | -80.00% | 36 | 1,144 | 52.93% |
| GE240726P00165000 | 2024-07-26 3:49PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -1.40 | -99.29% | 440 | 439 | 27.34% |
| GE240726P00167500 | 2024-07-26 3:57PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -2.99 | -99.67% | 1,092 | 1,000 | 13.28% |
| GE240726P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 0.12 | 0.00 | 0.29 | -5.14 | -97.72% | 1,496 | 387 | 5.08% |
| GE240726P00172500 | 2024-07-26 3:42PM EDT | 172.50 | 2.40 | 2.35 | 3.60 | -5.05 | -67.79% | 165 | 71 | 55.13% |
| GE240726P00175000 | 2024-07-26 10:28AM EDT | 175.00 | 4.88 | 4.65 | 6.35 | -3.91 | -44.48% | 6 | 81 | 51.56% |
| GE240726P00177500 | 2024-07-24 10:34AM EDT | 177.50 | 8.05 | 6.20 | 8.30 | 0.00 | - | 14 | 14 | 83.20% |
| GE240726P00180000 | 2024-07-26 2:45PM EDT | 180.00 | 9.80 | 8.20 | 11.40 | -7.31 | -42.72% | 5 | 23 | 126.66% |
| GE240726P00182500 | 2024-07-23 3:29PM EDT | 182.50 | 9.71 | 11.45 | 13.90 | 0.00 | - | - | 0 | 144.43% |
| GE240726P00185000 | 2024-07-23 3:09PM EDT | 185.00 | 11.80 | 13.95 | 16.75 | 0.00 | - | - | 0 | 95.90% |
© 2024 Yahoo. Tutti i diritti riservati.