Italia markets close in 1 hour 26 minutes
FTSE MIB
34.121,51 -538,04 (-1,55%) Dow Jones
38.535,87 -316,99 (-0,82%) Nasdaq
16.922,77 -97,11 (-0,57%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
79,75 -0,08 (-0,10%) Bitcoin EUR
62.578,00 +258,59 (+0,41%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:04AM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00080000 | 2024-05-09 3:29PM EDT | 80.00 | 87.50 | 83.30 | 86.95 | 0.00 | - | 1 | 1 | 169.53% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 140.00 | 26.45 | 23.60 | 27.40 | 0.00 | - | 2 | 2 | 64.31% |
| GE240607C00145000 | 2024-05-23 2:23PM EDT | 145.00 | 19.01 | 19.35 | 22.10 | 0.00 | - | - | 1 | 59.03% |
| GE240607C00149000 | 2024-05-21 12:34PM EDT | 149.00 | 12.30 | 15.50 | 18.20 | 0.00 | - | - | 1 | 52.05% |
| GE240607C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 17.75 | 14.85 | 16.50 | -0.03 | -0.17% | 7 | 28 | 60.50% |
| GE240607C00152500 | 2024-05-24 10:59AM EDT | 152.50 | 15.60 | 12.65 | 13.95 | 0.00 | - | 2 | 8 | 52.78% |
| GE240607C00155000 | 2024-05-28 12:43PM EDT | 155.00 | 13.20 | 10.40 | 11.25 | 0.00 | - | 42 | 43 | 42.99% |
| GE240607C00157500 | 2024-05-24 1:39PM EDT | 157.50 | 11.31 | 7.60 | 8.70 | 0.00 | - | 6 | 10 | 35.30% |
| GE240607C00160000 | 2024-05-28 3:42PM EDT | 160.00 | 8.61 | 6.10 | 6.40 | 0.00 | - | 6 | 439 | 30.30% |
| GE240607C00162500 | 2024-05-28 3:54PM EDT | 162.50 | 6.80 | 4.05 | 4.60 | 0.00 | - | 32 | 44 | 29.09% |
| GE240607C00165000 | 2024-05-29 9:47AM EDT | 165.00 | 3.05 | 2.88 | 3.00 | -2.25 | -42.45% | 29 | 335 | 27.17% |
| GE240607C00167500 | 2024-05-29 9:45AM EDT | 167.50 | 1.89 | 1.77 | 2.08 | -1.81 | -48.92% | 75 | 270 | 28.64% |
| GE240607C00170000 | 2024-05-29 9:36AM EDT | 170.00 | 1.55 | 1.10 | 1.35 | -0.80 | -34.04% | 2 | 995 | 29.22% |
| GE240607C00172500 | 2024-05-29 9:37AM EDT | 172.50 | 0.89 | 0.64 | 0.79 | -0.65 | -42.21% | 2 | 335 | 29.00% |
| GE240607C00175000 | 2024-05-29 9:42AM EDT | 175.00 | 0.47 | 0.40 | 0.59 | -0.48 | -50.53% | 2 | 369 | 31.59% |
| GE240607C00177500 | 2024-05-28 3:53PM EDT | 177.50 | 0.50 | 0.20 | 0.27 | 0.00 | - | 17 | 31 | 29.93% |
| GE240607C00180000 | 2024-05-28 2:42PM EDT | 180.00 | 0.25 | 0.06 | 0.22 | 0.00 | - | 16 | 1,336 | 32.81% |
| GE240607C00182500 | 2024-05-28 3:23PM EDT | 182.50 | 0.13 | 0.04 | 0.45 | 0.00 | - | 24 | 19 | 43.16% |
| GE240607C00185000 | 2024-05-24 10:41AM EDT | 185.00 | 0.17 | 0.03 | 0.18 | 0.00 | - | 2 | 46 | 39.16% |
| GE240607C00190000 | 2024-05-28 3:54PM EDT | 190.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 14 | 30 | 55.66% |
| GE240607C00195000 | 2024-05-20 9:53AM EDT | 195.00 | 0.20 | 0.01 | 0.71 | 0.00 | - | 1 | 6 | 60.55% |
| GE240607C00210000 | 2024-05-17 12:28PM EDT | 210.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 5 | 5 | 69.04% |
| GE240607C00235000 | 2024-05-28 3:13PM EDT | 235.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 5 | 5 | 117.77% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00085000 | 2024-05-22 12:54PM EDT | 85.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | - | 3 | 207.62% |
| GE240607P00115000 | 2024-05-20 1:02PM EDT | 115.00 | 0.05 | 0.01 | 0.62 | 0.00 | - | 1 | 2 | 116.60% |
| GE240607P00120000 | 2024-05-28 2:40PM EDT | 120.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 6 | 6 | 91.41% |
| GE240607P00130000 | 2024-05-28 11:12AM EDT | 130.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 507 | 2,511 | 62.70% |
| GE240607P00135000 | 2024-05-24 3:54PM EDT | 135.00 | 0.18 | 0.02 | 0.26 | 0.00 | - | 1 | 5 | 61.72% |
| GE240607P00140000 | 2024-05-24 11:52AM EDT | 140.00 | 0.14 | 0.03 | 0.46 | 0.00 | - | 1 | 25 | 57.52% |
| GE240607P00145000 | 2024-05-28 12:16PM EDT | 145.00 | 0.10 | 0.02 | 0.39 | 0.00 | - | 3 | 18 | 52.15% |
| GE240607P00149000 | 2024-05-21 12:33PM EDT | 149.00 | 0.48 | 0.06 | 0.45 | 0.00 | - | - | 13 | 44.97% |
| GE240607P00150000 | 2024-05-28 12:33PM EDT | 150.00 | 0.13 | 0.15 | 0.29 | 0.00 | - | 10 | 259 | 38.43% |
| GE240607P00152500 | 2024-05-29 9:40AM EDT | 152.50 | 0.22 | 0.26 | 0.35 | +0.05 | +29.41% | 31 | 38 | 34.72% |
| GE240607P00155000 | 2024-05-29 9:41AM EDT | 155.00 | 0.36 | 0.40 | 0.57 | +0.13 | +56.52% | 19 | 614 | 33.55% |
| GE240607P00157500 | 2024-05-29 9:40AM EDT | 157.50 | 0.68 | 0.70 | 0.84 | +0.24 | +54.55% | 14 | 285 | 31.47% |
| GE240607P00160000 | 2024-05-29 9:48AM EDT | 160.00 | 1.12 | 1.11 | 1.32 | +0.37 | +48.68% | 9 | 193 | 30.25% |
| GE240607P00162500 | 2024-05-29 9:43AM EDT | 162.50 | 1.60 | 1.49 | 2.17 | +0.59 | +58.42% | 1 | 127 | 30.51% |
| GE240607P00165000 | 2024-05-29 9:47AM EDT | 165.00 | 3.10 | 2.68 | 2.84 | +1.54 | +98.72% | 16 | 319 | 26.40% |
| GE240607P00167500 | 2024-05-28 3:44PM EDT | 167.50 | 2.80 | 3.90 | 5.20 | 0.00 | - | 81 | 84 | 35.23% |
| GE240607P00170000 | 2024-05-28 2:43PM EDT | 170.00 | 4.65 | 5.75 | 6.20 | 0.00 | - | 19 | 24 | 28.42% |
| GE240607P00172500 | 2024-05-24 2:22PM EDT | 172.50 | 5.75 | 7.05 | 8.90 | 0.00 | - | 3 | 3 | 37.53% |
| GE240607P00175000 | 2024-05-23 12:52PM EDT | 175.00 | 10.15 | 9.90 | 11.45 | 0.00 | - | 4 | 10 | 44.51% |
| GE240607P00177500 | 2024-05-24 1:20PM EDT | 177.50 | 9.14 | 11.25 | 14.65 | 0.00 | - | 1 | 1 | 59.08% |
| GE240607P00180000 | 2024-05-24 3:48PM EDT | 180.00 | 12.27 | 13.55 | 16.15 | 0.00 | - | 4 | 4 | 52.05% |
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 200.00 | 39.35 | 31.40 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.