Italia markets closed

GE Aerospace (GE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
159,01-2,91 (-1,80%)
Alla chiusura: 04:00PM EDT
159,19 +0,18 (+0,11%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240719C001550002024-07-12 3:28PM EDT2024-07-196.244.906.15-1.46-18.96%373443.97%
GE240726C001550002024-07-11 2:54PM EDT2024-07-2610.436.758.650.00-19652.59%
GE240802C001550002024-07-12 3:47PM EDT2024-08-028.357.708.40-3.25-28.02%54441.21%
GE240809C001550002024-07-05 11:32AM EDT2024-08-0910.058.409.050.00-41439.55%
GE240816C001550002024-07-12 3:58PM EDT2024-08-169.459.159.55-1.95-17.11%611,50238.03%
GE240823C001550002024-07-05 11:16AM EDT2024-08-2311.108.7510.800.00-101040.73%
GE240920C001550002024-07-12 3:19PM EDT2024-09-2012.5510.8512.75-3.72-22.86%3627438.78%
GE241018C001550002024-07-12 2:22PM EDT2024-10-1814.1512.2513.90-1.71-10.78%818536.37%
GE241115C001550002024-07-10 2:39PM EDT2024-11-1516.9014.6016.50-3.06-15.33%48039.23%
GE241220C001550002024-07-12 9:37AM EDT2024-12-2017.6015.8517.45-1.45-7.61%25537.01%
GE250117C001550002024-07-12 3:16PM EDT2025-01-1718.9517.5520.00-2.55-11.86%14325139.90%
GE250321C001550002024-07-12 10:17AM EDT2025-03-2122.3119.7023.00-1.35-5.71%12540.41%
GE250620C001550002024-07-12 11:54AM EDT2025-06-2024.9923.2026.50-1.71-6.40%1035940.51%
GE260116C001550002024-07-11 9:32AM EDT2026-01-1635.2029.8531.450.00-29938.48%
GE261218C001550002024-07-08 11:49AM EDT2026-12-1841.2136.0039.400.00-54438.79%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240719P001550002024-07-12 3:59PM EDT2024-07-190.930.841.09+0.33+55.00%4952,53330.23%
GE240726P001550002024-07-12 3:57PM EDT2024-07-263.303.253.50+0.85+34.69%1410242.92%
GE240802P001550002024-07-12 2:22PM EDT2024-08-023.603.754.85+0.83+29.96%222644.39%
GE240809P001550002024-07-12 12:30PM EDT2024-08-093.932.845.40+0.68+20.92%42941.70%
GE240816P001550002024-07-12 3:36PM EDT2024-08-164.504.504.80+0.90+25.00%2387834.11%
GE240823P001550002024-07-12 3:44PM EDT2024-08-234.723.906.10+0.98+26.20%21337.42%
GE240920P001550002024-07-12 1:50PM EDT2024-09-205.546.057.10+0.69+14.23%980732.71%
GE241018P001550002024-07-12 11:46AM EDT2024-10-186.756.958.15+0.95+16.38%5654530.94%
GE241115P001550002024-07-12 12:25PM EDT2024-11-158.508.759.25+1.13+15.33%133930.32%
GE241220P001550002024-07-12 12:03PM EDT2024-12-209.408.7010.40+1.15+13.94%218629.63%
GE250117P001550002024-07-12 3:52PM EDT2025-01-1710.5010.4011.55+1.25+13.51%1062429.93%
GE250321P001550002024-07-12 2:12PM EDT2025-03-2111.7512.2013.50+0.57+5.10%158829.72%
GE250620P001550002024-07-12 10:08AM EDT2025-06-2013.3014.1515.55+0.05+0.38%17928.90%
GE260116P001550002024-06-14 3:16PM EDT2026-01-1619.3317.7519.700.00-38328.24%
GE261218P001550002024-06-17 12:22PM EDT2026-12-1821.5021.7523.150.00-22325.88%