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
56.748,50 -567,99 (-0,99%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240726C00140000 | 2024-06-20 2:02PM EDT | 140.00 | 26.00 | 18.75 | 21.60 | 0.00 | - | 5 | 5 | 55.54% |
| GE240726C00150000 | 2024-06-28 3:16PM EDT | 150.00 | 11.50 | 10.70 | 12.80 | -1.30 | -10.16% | 20 | 36 | 43.82% |
| GE240726C00155000 | 2024-06-28 10:39AM EDT | 155.00 | 9.75 | 7.55 | 8.70 | +0.15 | +1.56% | 3 | 97 | 37.62% |
| GE240726C00160000 | 2024-06-28 3:53PM EDT | 160.00 | 5.55 | 4.85 | 6.75 | -1.15 | -17.16% | 254 | 175 | 41.17% |
| GE240726C00165000 | 2024-06-28 3:53PM EDT | 165.00 | 3.55 | 3.55 | 3.75 | -0.90 | -20.22% | 9 | 108 | 35.28% |
| GE240726C00170000 | 2024-06-28 2:59PM EDT | 170.00 | 2.04 | 2.18 | 2.34 | -0.71 | -25.82% | 6 | 54 | 35.23% |
| GE240726C00175000 | 2024-06-28 2:59PM EDT | 175.00 | 1.37 | 0.96 | 1.43 | -0.28 | -16.97% | 59 | 169 | 35.54% |
| GE240726C00180000 | 2024-06-28 10:34AM EDT | 180.00 | 0.76 | 0.52 | 1.02 | +0.05 | +7.04% | 6 | 21 | 37.79% |
| GE240726C00185000 | 2024-06-27 2:46PM EDT | 185.00 | 0.55 | 0.38 | 0.49 | 0.00 | - | 2 | 9 | 36.21% |
| GE240726C00190000 | 2024-06-27 2:55PM EDT | 190.00 | 0.29 | 0.13 | 0.52 | -0.03 | -9.38% | 1 | 17 | 41.50% |
| GE240726C00195000 | 2024-06-13 9:46AM EDT | 195.00 | 0.33 | 0.09 | 0.25 | 0.00 | - | 1 | 2 | 40.04% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240726P00115000 | 2024-06-11 2:51PM EDT | 115.00 | 0.18 | 0.00 | 1.39 | 0.00 | - | - | 1 | 74.51% |
| GE240726P00125000 | 2024-06-27 10:40AM EDT | 125.00 | 0.29 | 0.01 | 0.61 | 0.00 | - | 3 | 9 | 56.84% |
| GE240726P00130000 | 2024-06-27 3:11PM EDT | 130.00 | 0.37 | 0.13 | 0.57 | 0.00 | - | 2 | 6 | 48.54% |
| GE240726P00135000 | 2024-06-28 3:33PM EDT | 135.00 | 0.55 | 0.45 | 0.74 | -0.01 | -1.79% | 3 | 40 | 43.95% |
| GE240726P00140000 | 2024-06-28 3:10PM EDT | 140.00 | 0.88 | 0.78 | 1.16 | -0.01 | -1.12% | 1 | 34 | 41.48% |
| GE240726P00145000 | 2024-06-28 12:39PM EDT | 145.00 | 1.44 | 0.81 | 1.67 | -0.12 | -7.69% | 2 | 41 | 37.90% |
| GE240726P00150000 | 2024-06-28 3:25PM EDT | 150.00 | 2.65 | 2.41 | 2.75 | +0.43 | +19.37% | 20 | 260 | 36.56% |
| GE240726P00155000 | 2024-06-28 3:25PM EDT | 155.00 | 4.20 | 3.30 | 4.25 | +0.43 | +11.41% | 20 | 69 | 34.77% |
| GE240726P00160000 | 2024-06-28 3:03PM EDT | 160.00 | 6.90 | 5.75 | 6.45 | +1.18 | +20.63% | 21 | 72 | 33.62% |
| GE240726P00165000 | 2024-06-28 2:19PM EDT | 165.00 | 9.50 | 9.15 | 10.30 | +0.97 | +11.37% | 3 | 9 | 38.40% |
| GE240726P00170000 | 2024-06-26 3:56PM EDT | 170.00 | 11.71 | 12.05 | 14.00 | 0.00 | - | 1 | 2 | 39.53% |
| GE240726P00175000 | 2024-06-18 9:35AM EDT | 175.00 | 12.35 | 15.95 | 17.55 | 0.00 | - | 1 | 0 | 36.33% |
| GE240726P00180000 | 2024-06-20 10:56AM EDT | 180.00 | 15.90 | 20.10 | 23.05 | 0.00 | - | - | 26 | 47.21% |
© 2024 Yahoo. Tutti i diritti riservati.