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:160.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240719C001600002024-07-12 3:59PM EDT2024-07-191.901.842.18-2.36-55.40%6493,23430.03%
GE240726C001600002024-07-12 3:35PM EDT2024-07-265.004.405.05-1.60-24.24%27941544.39%
GE240802C001600002024-07-12 1:25PM EDT2024-08-026.705.006.65-1.07-13.77%3411546.77%
GE240809C001600002024-07-11 3:54PM EDT2024-08-097.156.006.30-0.85-10.62%13138.50%
GE240816C001600002024-07-12 3:57PM EDT2024-08-166.706.606.80-2.20-24.72%1705,57436.99%
GE240823C001600002024-07-12 10:26AM EDT2024-08-237.807.108.40-1.65-17.46%58041.20%
GE240920C001600002024-07-12 3:56PM EDT2024-09-209.008.309.00-2.48-21.60%901,22434.07%
GE241018C001600002024-07-12 3:51PM EDT2024-10-1810.609.6510.65-2.15-16.86%2632233.81%
GE241115C001600002024-07-12 3:49PM EDT2024-11-1513.1012.1512.85-2.70-17.09%8162035.74%
GE241220C001600002024-07-12 2:35PM EDT2024-12-2015.2513.1516.35-1.75-10.29%1927439.96%
GE250117C001600002024-07-12 3:59PM EDT2025-01-1715.3714.6016.30-2.03-11.67%13960436.77%
GE250321C001600002024-07-12 3:38PM EDT2025-03-2118.7517.0519.50-1.75-8.54%17937.96%
GE250620C001600002024-07-12 9:59AM EDT2025-06-2023.1021.0023.05-3.10-11.83%147338.37%
GE260116C001600002024-07-01 10:12AM EDT2026-01-1626.9526.7528.650.00-265137.53%
GE261218C001600002024-07-12 1:29PM EDT2026-12-1837.4036.1036.95-3.03-7.49%22638.25%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240719P001600002024-07-12 3:58PM EDT2024-07-192.782.732.91+1.09+64.50%5792,32127.03%
GE240726P001600002024-07-12 3:50PM EDT2024-07-265.455.456.65+1.17+27.34%4315249.30%
GE240802P001600002024-07-12 3:16PM EDT2024-08-025.625.206.60+0.72+14.69%205839.93%
GE240809P001600002024-07-12 2:08PM EDT2024-08-096.006.407.55+1.70+39.53%233539.99%
GE240816P001600002024-07-12 3:48PM EDT2024-08-166.556.257.05+0.85+14.91%603,46033.23%
GE240920P001600002024-07-12 1:07PM EDT2024-09-208.007.558.65+1.65+25.98%211,63129.25%
GE241018P001600002024-07-12 2:26PM EDT2024-10-188.859.1510.00+0.75+9.26%482,15728.83%
GE241115P001600002024-07-10 12:10PM EDT2024-11-158.9510.9511.700.00-819830.00%
GE241220P001600002024-07-11 2:41PM EDT2024-12-2010.7011.9013.250.00-2212330.23%
GE250117P001600002024-07-12 10:30AM EDT2025-01-1711.9512.6013.85+1.30+12.21%351129.22%
GE250321P001600002024-07-12 3:20PM EDT2025-03-2114.0014.4515.75+1.00+7.69%418528.93%
GE250620P001600002024-07-11 3:13PM EDT2025-06-2015.6916.4517.10+0.34+2.21%152727.00%
GE260116P001600002024-06-28 3:44PM EDT2026-01-1620.5020.1021.250.00-154126.63%
GE261218P001600002024-05-23 12:35PM EDT2026-12-1822.4020.7025.450.00-2525.31%