Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.030,47 +214,55 (+0,57%) Nasdaq
15.711,47 +53,65 (+0,34%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,09 -2,84 (-3,47%) Bitcoin EUR
53.645,75 -2.419,82 (-4,32%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719C00085000 | 2024-03-06 1:16PM EDT | 85.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240719C00090000 | 2024-04-08 3:41PM EDT | 90.00 | 67.10 | 71.65 | 72.85 | 0.00 | - | - | 10 | 91.70% |
| GE240719C00100000 | 2024-04-01 9:34AM EDT | 100.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE240719C00105000 | 2024-02-26 3:23PM EDT | 105.00 | 52.09 | 74.50 | 78.65 | 0.00 | - | 2 | 1 | 184.08% |
| GE240719C00110000 | 2024-04-01 2:34PM EDT | 110.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 94 | 95 | 0.00% |
| GE240719C00115000 | 2024-02-23 3:58PM EDT | 115.00 | 41.35 | 60.00 | 64.50 | 0.00 | - | 5 | 5 | 140.61% |
| GE240719C00120000 | 2024-04-24 10:12AM EDT | 120.00 | 38.32 | 41.95 | 43.55 | 0.00 | - | 5 | 19 | 56.92% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 125.00 | 28.20 | 37.05 | 38.60 | 0.00 | - | 1 | 17 | 51.49% |
| GE240719C00130000 | 2024-04-19 11:21AM EDT | 130.00 | 24.35 | 32.70 | 33.85 | 0.00 | - | 1 | 16 | 51.50% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 135.00 | 31.45 | 28.10 | 28.55 | 0.00 | - | 1 | 21 | 43.80% |
| GE240719C00140000 | 2024-05-01 2:16PM EDT | 140.00 | 23.38 | 23.80 | 24.25 | -3.62 | -13.41% | 4 | 71 | 41.07% |
| GE240719C00145000 | 2024-04-26 10:31AM EDT | 145.00 | 20.10 | 19.65 | 20.25 | 0.00 | - | 3 | 37 | 38.93% |
| GE240719C00150000 | 2024-05-01 12:47PM EDT | 150.00 | 15.15 | 15.75 | 16.05 | -3.10 | -16.99% | 1 | 437 | 35.22% |
| GE240719C00155000 | 2024-05-01 1:06PM EDT | 155.00 | 11.50 | 12.40 | 12.60 | -1.75 | -13.21% | 13 | 514 | 33.39% |
| GE240719C00160000 | 2024-05-01 2:56PM EDT | 160.00 | 9.65 | 9.30 | 9.45 | -0.40 | -3.98% | 140 | 634 | 31.40% |
| GE240719C00165000 | 2024-05-01 3:20PM EDT | 165.00 | 7.00 | 6.80 | 6.90 | -0.50 | -6.67% | 62 | 1,108 | 30.07% |
| GE240719C00170000 | 2024-05-01 3:09PM EDT | 170.00 | 5.05 | 4.90 | 4.95 | -0.60 | -10.62% | 37 | 306 | 29.34% |
| GE240719C00175000 | 2024-05-01 3:20PM EDT | 175.00 | 3.50 | 3.40 | 3.50 | -0.60 | -14.63% | 18 | 976 | 28.97% |
| GE240719C00180000 | 2024-05-01 11:17AM EDT | 180.00 | 1.94 | 2.29 | 2.36 | -0.97 | -33.33% | 7 | 681 | 28.44% |
| GE240719C00185000 | 2024-05-01 11:17AM EDT | 185.00 | 1.27 | 1.48 | 1.55 | -0.92 | -42.01% | 70 | 85 | 28.04% |
| GE240719C00190000 | 2024-05-01 3:03PM EDT | 190.00 | 1.10 | 0.94 | 1.01 | -0.34 | -23.61% | 1,178 | 1,596 | 27.86% |
| GE240719C00195000 | 2024-05-01 2:56PM EDT | 195.00 | 0.68 | 0.59 | 0.67 | -0.15 | -18.07% | 1 | 27 | 27.95% |
| GE240719C00200000 | 2024-05-01 10:05AM EDT | 200.00 | 0.36 | 0.38 | 0.42 | -0.12 | -25.00% | 1 | 106 | 27.83% |
| GE240719C00210000 | 2024-04-30 9:37AM EDT | 210.00 | 0.30 | 0.02 | 0.35 | 0.00 | - | 1 | 13 | 31.49% |
| GE240719C00220000 | 2024-04-25 10:06AM EDT | 220.00 | 0.10 | 0.00 | 2.18 | 0.00 | - | 1 | 7 | 52.86% |
| GE240719C00230000 | 2024-03-25 3:53PM EDT | 230.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 12.50% |
| GE240719C00240000 | 2024-03-27 11:07AM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| GE240719C00250000 | 2024-03-19 1:14PM EDT | 250.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719P00090000 | 2024-04-15 10:13AM EDT | 90.00 | 0.06 | 0.00 | 1.98 | 0.00 | - | 2 | 2 | 76.88% |
| GE240719P00100000 | 2024-04-16 10:30AM EDT | 100.00 | 0.23 | 0.00 | 0.54 | 0.00 | - | 1 | 2 | 50.88% |
| GE240719P00105000 | 2024-04-30 2:33PM EDT | 105.00 | 0.13 | 0.01 | 2.06 | 0.00 | - | 2 | 6 | 59.77% |
| GE240719P00110000 | 2024-05-01 12:10PM EDT | 110.00 | 0.20 | 0.02 | 0.32 | +0.03 | +17.65% | 5 | 10 | 42.97% |
| GE240719P00115000 | 2024-04-30 2:33PM EDT | 115.00 | 0.22 | 0.05 | 1.44 | 0.00 | - | 2 | 27 | 53.22% |
| GE240719P00120000 | 2024-05-01 12:34PM EDT | 120.00 | 0.30 | 0.17 | 0.58 | -0.22 | -42.31% | 2 | 12 | 38.53% |
| GE240719P00125000 | 2024-05-01 2:25PM EDT | 125.00 | 0.40 | 0.30 | 0.49 | -0.06 | -13.04% | 21 | 7 | 32.81% |
| GE240719P00130000 | 2024-05-01 10:54AM EDT | 130.00 | 0.66 | 0.53 | 0.61 | +0.19 | +40.43% | 4 | 53 | 29.96% |
| GE240719P00135000 | 2024-04-30 3:18PM EDT | 135.00 | 0.92 | 0.87 | 0.96 | 0.00 | - | 1 | 127 | 28.75% |
| GE240719P00140000 | 2024-05-01 12:21PM EDT | 140.00 | 1.60 | 1.40 | 1.47 | +0.16 | +11.11% | 1 | 171 | 27.48% |
| GE240719P00145000 | 2024-05-01 2:06PM EDT | 145.00 | 2.24 | 2.06 | 2.22 | +0.11 | +5.16% | 8 | 256 | 26.27% |
| GE240719P00150000 | 2024-05-01 2:43PM EDT | 150.00 | 3.25 | 3.25 | 3.35 | +0.05 | +1.56% | 12 | 364 | 25.34% |
| GE240719P00155000 | 2024-05-01 1:37PM EDT | 155.00 | 4.62 | 4.55 | 4.65 | +0.02 | +0.43% | 23 | 626 | 23.52% |
| GE240719P00160000 | 2024-05-01 3:30PM EDT | 160.00 | 6.60 | 6.65 | 6.75 | +0.08 | +1.23% | 61 | 780 | 22.83% |
| GE240719P00165000 | 2024-05-01 1:59PM EDT | 165.00 | 9.49 | 9.00 | 9.15 | +2.19 | +30.00% | 66 | 209 | 21.19% |
| GE240719P00170000 | 2024-04-29 11:24AM EDT | 170.00 | 10.00 | 12.05 | 12.30 | 0.00 | - | 11 | 13 | 19.98% |
| GE240719P00175000 | 2024-04-26 11:18AM EDT | 175.00 | 16.20 | 15.55 | 15.80 | 0.00 | - | 1 | 1 | 17.33% |
| GE240719P00180000 | 2024-04-01 3:29PM EDT | 180.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| GE240719P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.