Italia markets closed

GE Aerospace (GE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
159,13+0,34 (+0,21%)
Alla chiusura: 04:00PM EDT
159,17 +0,04 (+0,03%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240726C001700002024-07-19 3:56PM EDT2024-07-261.681.521.75+0.04+2.44%7760864.45%
GE240802C001700002024-07-19 3:47PM EDT2024-08-022.302.282.39+0.37+19.17%3224851.22%
GE240809C001700002024-07-19 12:30PM EDT2024-08-093.062.552.90+0.66+27.50%696145.85%
GE240816C001700002024-07-19 2:57PM EDT2024-08-163.403.153.35+0.67+24.54%913,09142.47%
GE240823C001700002024-07-17 1:01PM EDT2024-08-233.443.503.800.00-4840.47%
GE240830C001700002024-07-18 3:07PM EDT2024-08-303.533.604.700.00-41041.50%
GE240920C001700002024-07-19 3:52PM EDT2024-09-205.204.255.25+0.40+8.33%441,27836.02%
GE241018C001700002024-07-19 3:24PM EDT2024-10-186.856.606.75+0.78+12.85%3086734.92%
GE241115C001700002024-07-19 3:25PM EDT2024-11-159.138.809.00+1.04+12.86%132436.93%
GE241220C001700002024-07-19 1:04PM EDT2024-12-2010.2710.4510.65+0.76+7.99%4426836.51%
GE250117C001700002024-07-18 1:01PM EDT2025-01-1710.6010.5011.700.00-348535.94%
GE250321C001700002024-07-18 9:40AM EDT2025-03-2113.9014.2014.650.00-19536.67%
GE250620C001700002024-07-16 3:29PM EDT2025-06-2019.0217.6019.800.00-152139.77%
GE260116C001700002024-07-18 1:34PM EDT2026-01-1623.4023.9524.500.00-727437.24%
GE261218C001700002024-07-19 1:31PM EDT2026-12-1832.1031.8533.50+0.80+2.56%85038.50%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240726P001700002024-06-26 3:56PM EDT2024-07-2611.7111.5512.600.00-1257.13%
GE240802P001700002024-07-19 11:16AM EDT2024-08-0212.5011.8514.90+2.61+26.39%3352.95%
GE240809P001700002024-07-17 1:26PM EDT2024-08-0913.8411.6014.450.00--151.11%
GE240816P001700002024-07-19 2:40PM EDT2024-08-1613.6513.4514.70-0.85-5.86%170445.62%
GE240823P001700002024-07-11 3:28PM EDT2024-08-2311.2013.6514.150.00--137.44%
GE240920P001700002024-07-19 1:35PM EDT2024-09-2015.1814.6015.00+2.93+23.92%1841,70831.38%
GE241018P001700002024-07-19 1:45PM EDT2024-10-1816.1114.9016.60-0.74-4.39%9322931.53%
GE241115P001700002024-07-11 2:26PM EDT2024-11-1514.7517.2517.550.00-46430.31%
GE241220P001700002024-07-03 11:31AM EDT2024-12-2015.4518.1518.600.00-156929.27%
GE250117P001700002024-07-12 1:09PM EDT2025-01-1717.7517.8519.650.00-523729.33%
GE250321P001700002024-07-17 1:26PM EDT2025-03-2120.6120.4521.250.00-27928.41%
GE250620P001700002024-07-19 11:26AM EDT2025-06-2022.1522.3522.75-0.95-4.11%434926.74%
GE260116P001700002024-07-05 3:29PM EDT2026-01-1624.5425.9026.500.00-1625.83%
GE261218P001700002024-05-23 1:44PM EDT2026-12-1827.0025.0529.950.00-2523.82%