Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.934,50 +118,58 (+0,31%) Nasdaq
15.639,23 -18,59 (-0,12%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,08 -1,85 (-2,26%) Bitcoin EUR
53.643,17 -3.765,60 (-6,56%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:06AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00090000 | 2024-02-27 1:17PM EDT | 90.00 | 64.65 | 84.40 | 88.25 | 0.00 | - | - | 1 | 419.51% |
| GE240517C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.58 | 50.80 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240517C00100000 | 2024-04-03 3:34PM EDT | 100.00 | 46.45 | 59.95 | 60.95 | 0.00 | - | 2 | 1 | 121.48% |
| GE240517C00105000 | 2024-03-28 1:00PM EDT | 105.00 | 71.25 | 41.00 | 45.50 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517C00110000 | 2024-04-22 2:00PM EDT | 110.00 | 41.90 | 49.75 | 51.20 | 0.00 | - | - | 1 | 101.03% |
| GE240517C00115000 | 2024-04-23 12:27PM EDT | 115.00 | 47.00 | 44.90 | 46.65 | 0.00 | - | 3 | 3 | 100.15% |
| GE240517C00120000 | 2024-03-15 9:46AM EDT | 120.00 | 47.20 | 26.55 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 125.00 | 36.90 | 34.15 | 36.60 | 0.00 | - | 1 | 5 | 68.26% |
| GE240517C00130000 | 2024-04-23 3:00PM EDT | 130.00 | 31.00 | 30.05 | 31.20 | 0.00 | - | 2 | 17 | 65.80% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 135.00 | 28.54 | 25.35 | 26.80 | 0.00 | - | 8 | 58 | 64.55% |
| GE240517C00139000 | 2024-04-24 3:50PM EDT | 139.00 | 20.80 | 20.45 | 22.75 | 0.00 | - | - | 3 | 65.58% |
| GE240517C00140000 | 2024-04-26 11:45AM EDT | 140.00 | 21.66 | 20.70 | 21.50 | 0.00 | - | 1 | 182 | 54.52% |
| GE240517C00141000 | 2024-04-24 3:50PM EDT | 141.00 | 18.90 | 19.75 | 20.60 | 0.00 | - | - | 4 | 53.49% |
| GE240517C00142000 | 2024-04-29 3:00PM EDT | 142.00 | 22.75 | 18.50 | 19.10 | 0.00 | - | 2 | 1 | 50.34% |
| GE240517C00143000 | 2024-04-29 3:00PM EDT | 143.00 | 21.75 | 17.70 | 18.35 | 0.00 | - | 3 | 0 | 51.56% |
| GE240517C00144000 | 2024-04-24 10:23AM EDT | 144.00 | 14.55 | 16.95 | 17.25 | 0.00 | - | - | 1 | 48.10% |
| GE240517C00145000 | 2024-04-30 1:52PM EDT | 145.00 | 18.74 | 15.85 | 16.10 | 0.00 | - | 8 | 757 | 44.04% |
| GE240517C00146000 | 2024-04-29 11:43AM EDT | 146.00 | 18.90 | 14.90 | 15.25 | 0.00 | - | 1 | 19 | 43.77% |
| GE240517C00147000 | 2024-04-29 3:00PM EDT | 147.00 | 17.90 | 13.90 | 14.40 | 0.00 | - | 2 | 55 | 43.34% |
| GE240517C00148000 | 2024-04-29 3:00PM EDT | 148.00 | 16.95 | 13.05 | 14.05 | 0.00 | - | 1 | 88 | 47.93% |
| GE240517C00149000 | 2024-04-25 3:37PM EDT | 149.00 | 13.43 | 12.30 | 12.65 | 0.00 | - | - | 95 | 41.48% |
| GE240517C00150000 | 2024-05-01 10:14AM EDT | 150.00 | 11.04 | 11.40 | 11.90 | -1.86 | -14.42% | 9 | 11,232 | 41.60% |
| GE240517C00152500 | 2024-04-29 12:37PM EDT | 152.50 | 12.68 | 9.30 | 9.55 | 0.00 | - | 4 | 235 | 36.76% |
| GE240517C00155000 | 2024-05-01 10:47AM EDT | 155.00 | 7.20 | 7.30 | 7.60 | -2.10 | -22.58% | 21 | 9,419 | 34.69% |
| GE240517C00157500 | 2024-04-30 3:59PM EDT | 157.50 | 6.85 | 5.60 | 5.80 | 0.00 | - | 3 | 234 | 32.62% |
| GE240517C00160000 | 2024-05-01 10:48AM EDT | 160.00 | 4.15 | 4.10 | 4.25 | -1.10 | -20.95% | 395 | 7,659 | 30.97% |
| GE240517C00162500 | 2024-05-01 10:47AM EDT | 162.50 | 2.85 | 2.93 | 3.05 | -0.95 | -25.00% | 70 | 684 | 30.21% |
| GE240517C00165000 | 2024-05-01 10:49AM EDT | 165.00 | 2.06 | 2.03 | 2.13 | -0.73 | -26.16% | 103 | 1,752 | 29.82% |
| GE240517C00167500 | 2024-05-01 10:37AM EDT | 167.50 | 1.39 | 1.30 | 1.43 | -0.40 | -22.35% | 10 | 476 | 29.47% |
| GE240517C00170000 | 2024-05-01 10:40AM EDT | 170.00 | 0.89 | 0.80 | 0.96 | -0.45 | -33.58% | 46 | 1,221 | 29.59% |
| GE240517C00172500 | 2024-05-01 10:40AM EDT | 172.50 | 0.56 | 0.53 | 0.89 | -0.24 | -30.00% | 2 | 306 | 33.13% |
| GE240517C00175000 | 2024-05-01 10:15AM EDT | 175.00 | 0.35 | 0.31 | 0.39 | -0.15 | -30.00% | 10 | 753 | 29.64% |
| GE240517C00180000 | 2024-05-01 10:19AM EDT | 180.00 | 0.08 | 0.10 | 0.14 | -0.12 | -60.00% | 8 | 1,669 | 29.69% |
| GE240517C00185000 | 2024-04-30 2:03PM EDT | 185.00 | 0.23 | 0.01 | 0.22 | +0.13 | +130.00% | 1 | 62 | 38.14% |
| GE240517C00190000 | 2024-05-01 10:26AM EDT | 190.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 662 | 34.86% |
| GE240517C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 5 | 787 | 51.37% |
| GE240517C00200000 | 2024-04-26 9:31AM EDT | 200.00 | 0.02 | 0.00 | 1.66 | 0.00 | - | 2 | 124 | 70.00% |
| GE240517C00210000 | 2024-04-10 11:53AM EDT | 210.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 304 | 2 | 55.66% |
| GE240517C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | 1 | 5 | 84.08% |
| GE240517C00230000 | 2024-03-28 1:40PM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 70 | 25.00% |
| GE240517C00240000 | 2024-03-27 1:29PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00075000 | 2024-03-01 4:34PM EDT | 75.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 187.89% |
| GE240517P00080000 | 2024-04-23 12:17PM EDT | 80.00 | 0.14 | 0.00 | 1.66 | 0.00 | - | - | 3 | 188.87% |
| GE240517P00085000 | 2024-04-22 2:10PM EDT | 85.00 | 0.16 | 0.00 | 1.66 | 0.00 | - | - | 1 | 174.32% |
| GE240517P00095000 | 2024-04-08 1:52PM EDT | 95.00 | 0.30 | 0.00 | 1.66 | 0.00 | - | - | 2 | 147.56% |
| GE240517P00100000 | 2024-04-03 12:25PM EDT | 100.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 111.72% |
| GE240517P00105000 | 2024-02-29 3:01PM EDT | 105.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | - | 2 | 81.84% |
| GE240517P00110000 | 2024-04-22 12:59PM EDT | 110.00 | 0.13 | 0.00 | 1.67 | 0.00 | - | - | 2 | 112.01% |
| GE240517P00115000 | 2024-04-24 9:55AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 58.59% |
| GE240517P00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 76.42% |
| GE240517P00125000 | 2024-04-30 2:05PM EDT | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 479 | 58.69% |
| GE240517P00130000 | 2024-04-30 2:05PM EDT | 130.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 8 | 1,730 | 50.20% |
| GE240517P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 0.08 | 0.05 | 0.19 | 0.00 | - | 7 | 1,393 | 43.36% |
| GE240517P00137000 | 2024-04-24 11:15AM EDT | 137.00 | 0.34 | 0.03 | 0.43 | 0.00 | - | - | 2 | 47.46% |
| GE240517P00138000 | 2024-04-30 3:13PM EDT | 138.00 | 0.13 | 0.04 | 0.46 | 0.00 | - | 1 | 15 | 46.39% |
| GE240517P00139000 | 2024-04-25 2:29PM EDT | 139.00 | 0.21 | 0.07 | 0.46 | 0.00 | - | - | 105 | 44.58% |
| GE240517P00140000 | 2024-05-01 10:46AM EDT | 140.00 | 0.12 | 0.08 | 0.17 | +0.03 | +50.00% | 5 | 2,864 | 34.77% |
| GE240517P00141000 | 2024-04-26 10:19AM EDT | 141.00 | 0.29 | 0.11 | 0.19 | 0.00 | - | 3 | 36 | 33.94% |
| GE240517P00142000 | 2024-04-26 10:09AM EDT | 142.00 | 0.21 | 0.15 | 0.21 | 0.00 | - | 6 | 5,708 | 33.01% |
| GE240517P00143000 | 2024-04-30 1:42PM EDT | 143.00 | 0.15 | 0.19 | 0.23 | 0.00 | - | 7 | 39 | 32.03% |
| GE240517P00144000 | 2024-04-26 2:02PM EDT | 144.00 | 0.25 | 0.23 | 0.28 | 0.00 | - | 1 | 12 | 31.74% |
| GE240517P00145000 | 2024-05-01 10:49AM EDT | 145.00 | 0.30 | 0.29 | 0.33 | +0.12 | +66.67% | 1 | 3,185 | 31.20% |
| GE240517P00146000 | 2024-04-29 12:43PM EDT | 146.00 | 0.22 | 0.32 | 0.40 | 0.00 | - | 10 | 32 | 30.91% |
| GE240517P00147000 | 2024-04-29 12:34PM EDT | 147.00 | 0.25 | 0.40 | 0.46 | 0.00 | - | 21 | 66 | 30.25% |
| GE240517P00148000 | 2024-05-01 10:34AM EDT | 148.00 | 0.54 | 0.50 | 0.55 | +0.31 | +134.78% | 120 | 3,724 | 29.88% |
| GE240517P00149000 | 2024-04-29 3:20PM EDT | 149.00 | 0.34 | 0.57 | 0.65 | 0.00 | - | 5 | 64 | 29.44% |
| GE240517P00150000 | 2024-05-01 10:43AM EDT | 150.00 | 0.72 | 0.69 | 0.75 | +0.19 | +35.85% | 287 | 4,333 | 28.81% |
| GE240517P00152500 | 2024-05-01 10:28AM EDT | 152.50 | 1.15 | 1.04 | 1.10 | +0.27 | +30.68% | 14 | 5,888 | 27.47% |
| GE240517P00155000 | 2024-05-01 10:35AM EDT | 155.00 | 1.71 | 1.61 | 1.73 | +0.39 | +29.55% | 27 | 2,706 | 27.27% |
| GE240517P00157500 | 2024-05-01 10:27AM EDT | 157.50 | 2.63 | 2.37 | 2.44 | +0.78 | +42.16% | 13 | 307 | 25.90% |
| GE240517P00160000 | 2024-05-01 10:46AM EDT | 160.00 | 3.55 | 3.35 | 3.45 | +0.73 | +25.89% | 277 | 1,073 | 24.94% |
| GE240517P00162500 | 2024-05-01 9:58AM EDT | 162.50 | 4.65 | 4.65 | 4.75 | +0.73 | +18.62% | 6 | 447 | 24.02% |
| GE240517P00165000 | 2024-05-01 10:35AM EDT | 165.00 | 6.40 | 6.15 | 6.35 | +1.08 | +20.30% | 22 | 339 | 23.11% |
| GE240517P00167500 | 2024-04-30 11:33AM EDT | 167.50 | 6.25 | 8.15 | 8.40 | 0.00 | - | 7 | 28 | 24.00% |
| GE240517P00170000 | 2024-05-01 10:07AM EDT | 170.00 | 10.95 | 10.00 | 10.70 | +3.95 | +56.43% | 10 | 13 | 26.20% |
| GE240517P00172500 | 2024-04-29 12:52PM EDT | 172.50 | 9.08 | 11.65 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| GE240517P00175000 | 2024-04-30 2:20PM EDT | 175.00 | 12.32 | 14.30 | 14.85 | 0.00 | - | 5 | 7 | 0.00% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 180.00 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 144.48% |
| GE240517P00185000 | 2024-04-24 9:37AM EDT | 185.00 | 25.50 | 23.90 | 24.75 | 0.00 | - | 2 | 1 | 0.00% |
| GE240517P00190000 | 2024-03-27 12:00PM EDT | 190.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE240517P00195000 | 2024-03-28 3:10PM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517P00240000 | 2024-03-28 10:19AM EDT | 240.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.