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
56.274,66 -1.143,84 (-1,99%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240712C00130000 | 2024-06-20 11:46AM EDT | 130.00 | 35.59 | 28.35 | 30.25 | 0.00 | - | - | 1 | 59.08% |
| GE240712C00145000 | 2024-06-24 11:36AM EDT | 145.00 | 19.70 | 13.20 | 14.80 | 0.00 | - | 2 | 6 | 40.63% |
| GE240712C00150000 | 2024-06-25 9:45AM EDT | 150.00 | 12.60 | 9.50 | 10.90 | 0.00 | - | 2 | 72 | 41.94% |
| GE240712C00155000 | 2024-06-28 3:08PM EDT | 155.00 | 5.35 | 4.75 | 5.85 | -3.50 | -39.55% | 13 | 72 | 27.69% |
| GE240712C00160000 | 2024-06-28 3:52PM EDT | 160.00 | 2.77 | 2.56 | 3.45 | -0.83 | -23.06% | 464 | 149 | 30.58% |
| GE240712C00165000 | 2024-06-28 3:15PM EDT | 165.00 | 1.14 | 0.94 | 1.19 | -0.51 | -30.91% | 87 | 201 | 25.83% |
| GE240712C00170000 | 2024-06-28 3:34PM EDT | 170.00 | 0.39 | 0.40 | 0.46 | -0.24 | -38.10% | 13 | 177 | 26.71% |
| GE240712C00175000 | 2024-06-27 2:55PM EDT | 175.00 | 0.22 | 0.08 | 0.24 | 0.00 | - | 2 | 352 | 29.79% |
| GE240712C00180000 | 2024-06-28 3:34PM EDT | 180.00 | 0.10 | 0.03 | 0.15 | -0.01 | -9.09% | 3 | 53 | 33.40% |
| GE240712C00185000 | 2024-06-28 1:53PM EDT | 185.00 | 0.06 | 0.01 | 0.46 | -0.14 | -70.00% | 2 | 31 | 48.78% |
| GE240712C00190000 | 2024-06-25 3:21PM EDT | 190.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 13 | 53.91% |
| GE240712C00195000 | 2024-06-25 3:21PM EDT | 195.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 53.52% |
| GE240712C00200000 | 2024-06-25 1:54PM EDT | 200.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 9 | 64 | 56.45% |
| GE240712C00215000 | 2024-06-20 10:01AM EDT | 215.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 5 | 68.56% |
| GE240712C00235000 | 2024-06-18 3:15PM EDT | 235.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 3 | 84.77% |
| GE240712C00240000 | 2024-06-27 10:35AM EDT | 240.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 88.48% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240712P00085000 | 2024-06-28 3:47PM EDT | 85.00 | 0.04 | 0.00 | 0.04 | -0.08 | -66.67% | 10 | 1 | 110.94% |
| GE240712P00130000 | 2024-06-17 1:32PM EDT | 130.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 3 | 11 | 52.34% |
| GE240712P00135000 | 2024-06-26 12:35PM EDT | 135.00 | 0.12 | 0.04 | 0.19 | 0.00 | - | 1 | 19 | 44.82% |
| GE240712P00140000 | 2024-06-28 2:49PM EDT | 140.00 | 0.17 | 0.10 | 0.18 | +0.01 | +6.25% | 3 | 25 | 36.04% |
| GE240712P00145000 | 2024-06-28 1:50PM EDT | 145.00 | 0.27 | 0.21 | 0.30 | -0.04 | -12.90% | 87 | 82 | 30.91% |
| GE240712P00150000 | 2024-06-28 3:02PM EDT | 150.00 | 0.82 | 0.61 | 0.69 | +0.17 | +26.15% | 65 | 133 | 27.88% |
| GE240712P00155000 | 2024-06-28 3:02PM EDT | 155.00 | 1.96 | 1.58 | 1.77 | +0.58 | +42.03% | 49 | 119 | 26.72% |
| GE240712P00160000 | 2024-06-28 3:25PM EDT | 160.00 | 3.84 | 3.70 | 4.15 | +0.40 | +11.63% | 15 | 149 | 28.00% |
| GE240712P00165000 | 2024-06-28 1:25PM EDT | 165.00 | 7.20 | 6.95 | 8.10 | +0.80 | +12.50% | 24 | 170 | 33.99% |
| GE240712P00170000 | 2024-06-24 12:00PM EDT | 170.00 | 7.80 | 11.05 | 11.75 | 0.00 | - | 6 | 6 | 30.54% |
| GE240712P00175000 | 2024-06-11 11:50AM EDT | 175.00 | 14.55 | 15.75 | 17.55 | 0.00 | - | 1 | 1 | 49.62% |
| GE240712P00180000 | 2024-06-20 1:32PM EDT | 180.00 | 17.00 | 19.00 | 23.25 | 0.00 | - | - | 0 | 66.75% |
© 2024 Yahoo. Tutti i diritti riservati.