Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,74 -1,19 (-1,45%) Bitcoin EUR
53.769,04 -4.317,85 (-7,43%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 219.51% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-04-05 10:52AM EDT | 85.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00090000 | 2024-03-26 9:36AM EDT | 90.00 | 83.87 | 56.30 | 60.50 | 0.00 | - | 3 | 103 | 0.00% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 105.00 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 115.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00120000 | 2024-04-04 10:19AM EDT | 120.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 125.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00130000 | 2024-04-30 9:42AM EDT | 130.00 | 36.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GE240621C00135000 | 2024-04-29 10:05AM EDT | 135.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GE240621C00140000 | 2024-04-30 12:43PM EDT | 140.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE240621C00145000 | 2024-04-29 3:00PM EDT | 145.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GE240621C00150000 | 2024-04-30 2:59PM EDT | 150.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE240621C00155000 | 2024-04-30 3:31PM EDT | 155.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| GE240621C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| GE240621C00165000 | 2024-04-30 3:22PM EDT | 165.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| GE240621C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,168 | 0 | 3.13% |
| GE240621C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| GE240621C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| GE240621C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 6.25% |
| GE240621C00190000 | 2024-04-30 1:59PM EDT | 190.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GE240621C00195000 | 2024-04-30 10:58AM EDT | 195.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240621C00200000 | 2024-04-29 10:40AM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE240621C00210000 | 2024-04-01 10:14AM EDT | 210.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| GE240621C00220000 | 2024-04-01 10:19AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GE240621C00240000 | 2024-03-27 10:52AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 141.60% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 115.23% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 107.81% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 115.82% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 115.53% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-04-30 9:44AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240621P00085000 | 2024-02-26 1:20PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 781 | 78.13% |
| GE240621P00090000 | 2024-03-20 2:43PM EDT | 90.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 621 | 98.61% |
| GE240621P00095000 | 2024-04-09 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 61.77% |
| GE240621P00110000 | 2024-04-23 12:47PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE240621P00115000 | 2024-04-23 10:21AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GE240621P00120000 | 2024-04-26 9:34AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GE240621P00125000 | 2024-04-30 2:55PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| GE240621P00130000 | 2024-04-30 2:53PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE240621P00135000 | 2024-04-30 3:18PM EDT | 135.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GE240621P00140000 | 2024-04-30 3:54PM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| GE240621P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GE240621P00150000 | 2024-04-30 3:46PM EDT | 150.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GE240621P00155000 | 2024-04-30 3:47PM EDT | 155.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 3.13% |
| GE240621P00160000 | 2024-04-30 3:47PM EDT | 160.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.78% |
| GE240621P00165000 | 2024-04-30 2:56PM EDT | 165.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GE240621P00170000 | 2024-04-30 10:00AM EDT | 170.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240621P00175000 | 2024-04-23 1:16PM EDT | 175.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621P00180000 | 2024-04-30 11:32AM EDT | 180.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 94.10% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00200000 | 2024-03-27 10:54AM EDT | 200.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.