Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.827,88 -490,21 (-0,86%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240705C00135000 | 2024-06-17 9:50AM EDT | 135.00 | 23.73 | 22.10 | 25.60 | 0.00 | - | - | 15 | 110.40% |
| GE240705C00140000 | 2024-06-28 3:58PM EDT | 140.00 | 19.24 | 18.65 | 19.65 | -1.51 | -7.28% | 24 | 78 | 52.73% |
| GE240705C00145000 | 2024-06-27 3:39PM EDT | 145.00 | 15.78 | 12.95 | 14.65 | 0.00 | - | 1 | 3 | 56.01% |
| GE240705C00150000 | 2024-06-28 3:45PM EDT | 150.00 | 9.33 | 8.90 | 9.65 | -0.97 | -9.42% | 58 | 30 | 40.63% |
| GE240705C00155000 | 2024-06-28 3:26PM EDT | 155.00 | 4.75 | 3.80 | 5.00 | -1.42 | -23.01% | 32 | 113 | 29.25% |
| GE240705C00157500 | 2024-06-28 3:57PM EDT | 157.50 | 2.97 | 2.88 | 3.25 | -1.13 | -27.56% | 96 | 76 | 27.98% |
| GE240705C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 1.65 | 1.47 | 1.69 | -1.06 | -39.11% | 491 | 337 | 24.59% |
| GE240705C00162500 | 2024-06-28 3:56PM EDT | 162.50 | 0.88 | 0.67 | 0.95 | -0.70 | -44.30% | 547 | 333 | 25.86% |
| GE240705C00165000 | 2024-06-28 3:57PM EDT | 165.00 | 0.42 | 0.36 | 0.45 | -0.40 | -48.78% | 365 | 1,177 | 25.90% |
| GE240705C00167500 | 2024-06-28 3:59PM EDT | 167.50 | 0.22 | 0.19 | 0.26 | -0.24 | -52.17% | 87 | 404 | 28.03% |
| GE240705C00170000 | 2024-06-28 3:41PM EDT | 170.00 | 0.14 | 0.10 | 0.14 | -0.11 | -44.00% | 98 | 378 | 29.44% |
| GE240705C00172500 | 2024-06-28 2:38PM EDT | 172.50 | 0.09 | 0.05 | 0.12 | -0.05 | -35.71% | 13 | 126 | 33.40% |
| GE240705C00175000 | 2024-06-28 10:55AM EDT | 175.00 | 0.11 | 0.01 | 0.12 | +0.01 | +10.00% | 8 | 621 | 38.18% |
| GE240705C00177500 | 2024-06-25 3:31PM EDT | 177.50 | 0.22 | 0.03 | 0.25 | 0.00 | - | 1 | 16 | 49.02% |
| GE240705C00180000 | 2024-06-28 3:06PM EDT | 180.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 1 | 125 | 43.16% |
| GE240705C00185000 | 2024-06-28 1:27PM EDT | 185.00 | 0.06 | 0.02 | 0.15 | -0.03 | -33.33% | 1 | 22 | 52.54% |
| GE240705C00190000 | 2024-06-28 3:35PM EDT | 190.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 23 | 19 | 56.84% |
| GE240705C00195000 | 2024-06-28 12:05PM EDT | 195.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 22 | 21 | 71.48% |
| GE240705C00200000 | 2024-06-27 12:50PM EDT | 200.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 8 | 38 | 79.69% |
| GE240705C00210000 | 2024-06-04 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 93.16% |
| GE240705C00215000 | 2024-06-04 11:36AM EDT | 215.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 10 | 10 | 99.80% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240705P00110000 | 2024-06-26 12:30PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 44 | 105.08% |
| GE240705P00115000 | 2024-06-27 12:56PM EDT | 115.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 93.75% |
| GE240705P00125000 | 2024-06-21 1:44PM EDT | 125.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 72.66% |
| GE240705P00130000 | 2024-06-28 1:04PM EDT | 130.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 300 | 28 | 59.77% |
| GE240705P00135000 | 2024-06-27 3:19PM EDT | 135.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 76 | 85 | 52.34% |
| GE240705P00140000 | 2024-06-28 2:20PM EDT | 140.00 | 0.06 | 0.02 | 0.08 | -0.03 | -33.33% | 2 | 76 | 45.90% |
| GE240705P00145000 | 2024-06-28 1:40PM EDT | 145.00 | 0.11 | 0.06 | 0.16 | +0.01 | +10.00% | 11 | 191 | 39.55% |
| GE240705P00147000 | 2024-06-28 2:58PM EDT | 147.00 | 0.15 | 0.06 | 0.35 | +0.03 | +25.00% | 9 | 10 | 41.50% |
| GE240705P00150000 | 2024-06-28 3:23PM EDT | 150.00 | 0.22 | 0.17 | 0.23 | -0.04 | -15.38% | 57 | 204 | 29.79% |
| GE240705P00152500 | 2024-06-28 3:35PM EDT | 152.50 | 0.42 | 0.34 | 0.39 | +0.13 | +44.83% | 173 | 154 | 27.00% |
| GE240705P00155000 | 2024-06-28 3:49PM EDT | 155.00 | 0.76 | 0.68 | 0.76 | +0.07 | +10.14% | 256 | 333 | 25.34% |
| GE240705P00157500 | 2024-06-28 3:57PM EDT | 157.50 | 1.37 | 1.32 | 1.47 | +0.22 | +19.13% | 243 | 184 | 24.32% |
| GE240705P00160000 | 2024-06-28 3:55PM EDT | 160.00 | 2.49 | 2.39 | 2.57 | +0.12 | +5.06% | 179 | 262 | 22.85% |
| GE240705P00162500 | 2024-06-28 3:49PM EDT | 162.50 | 4.15 | 4.10 | 5.20 | +0.52 | +14.33% | 175 | 208 | 35.18% |
| GE240705P00165000 | 2024-06-28 3:34PM EDT | 165.00 | 6.73 | 6.15 | 6.50 | +1.03 | +18.07% | 23 | 133 | 26.27% |
| GE240705P00167500 | 2024-06-27 3:34PM EDT | 167.50 | 7.38 | 8.35 | 9.45 | 0.00 | - | 3 | 21 | 41.41% |
| GE240705P00170000 | 2024-06-28 11:04AM EDT | 170.00 | 10.08 | 10.55 | 12.35 | -0.08 | -0.79% | 1 | 5 | 55.30% |
| GE240705P00175000 | 2024-06-28 10:55AM EDT | 175.00 | 14.88 | 14.70 | 18.20 | +3.13 | +26.64% | 8 | 0 | 83.15% |
| GE240705P00180000 | 2024-06-18 11:18AM EDT | 180.00 | 17.50 | 19.70 | 22.25 | 0.00 | - | 3 | 11 | 79.79% |
© 2024 Yahoo. Tutti i diritti riservati.