Italia markets open in 4 hours 54 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.381,10 +306,41 (+0,76%) EUR/USD
1,0747 -0,0002 (-0,02%) Bitcoin EUR
57.224,01 -1.298,62 (-2,22%) CMC Crypto 200
1.330,91 -13,59 (-1,01%)
GE Aerospace (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00100000 | 2024-06-18 3:37PM EDT | 100.00 | 63.40 | 59.95 | 62.60 | 0.00 | - | 1 | 1 | 108.96% |
| GE240802C00130000 | 2024-06-17 9:46AM EDT | 130.00 | 30.00 | 30.35 | 33.80 | 0.00 | - | 1 | 1 | 71.78% |
| GE240802C00135000 | 2024-06-21 3:13PM EDT | 135.00 | 30.00 | 26.95 | 27.95 | 0.00 | - | 2 | 1 | 54.22% |
| GE240802C00140000 | 2024-06-28 9:41AM EDT | 140.00 | 22.52 | 22.20 | 23.20 | 0.00 | - | 1 | 7 | 48.60% |
| GE240802C00145000 | 2024-07-02 10:17AM EDT | 145.00 | 18.00 | 17.85 | 18.90 | +3.05 | +20.40% | 3 | 18 | 45.95% |
| GE240802C00150000 | 2024-07-02 11:41AM EDT | 150.00 | 16.00 | 13.40 | 15.00 | +3.50 | +28.00% | 22 | 44 | 44.26% |
| GE240802C00155000 | 2024-07-01 10:58AM EDT | 155.00 | 7.40 | 9.40 | 10.50 | 0.00 | - | 3 | 26 | 36.95% |
| GE240802C00160000 | 2024-07-02 2:35PM EDT | 160.00 | 7.03 | 7.20 | 7.55 | +1.78 | +33.90% | 9 | 32 | 36.40% |
| GE240802C00165000 | 2024-07-02 2:31PM EDT | 165.00 | 5.00 | 3.85 | 5.10 | +1.20 | +31.58% | 9 | 34 | 35.46% |
| GE240802C00170000 | 2024-07-02 1:11PM EDT | 170.00 | 3.05 | 2.91 | 3.40 | +0.45 | +17.31% | 39 | 51 | 35.54% |
| GE240802C00175000 | 2024-07-01 2:52PM EDT | 175.00 | 1.79 | 1.62 | 2.22 | 0.00 | - | 68 | 100 | 35.86% |
| GE240802C00180000 | 2024-07-02 1:13PM EDT | 180.00 | 1.25 | 1.13 | 1.33 | +0.23 | +22.55% | 4 | 19 | 35.50% |
| GE240802C00185000 | 2024-07-01 11:26AM EDT | 185.00 | 0.49 | 0.72 | 0.97 | 0.00 | - | 2 | 7 | 37.57% |
| GE240802C00190000 | 2024-07-01 12:06PM EDT | 190.00 | 0.22 | 0.38 | 0.70 | 0.00 | - | 2 | 8 | 39.31% |
| GE240802C00195000 | 2024-06-26 11:12AM EDT | 195.00 | 0.49 | 0.12 | 0.42 | 0.00 | - | 1 | 2 | 39.31% |
| GE240802C00200000 | 2024-07-01 2:52PM EDT | 200.00 | 0.34 | 0.07 | 0.76 | 0.00 | - | 3 | 3 | 49.12% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00130000 | 2024-06-27 9:45AM EDT | 130.00 | 0.44 | 0.14 | 0.89 | 0.00 | - | - | 1 | 54.20% |
| GE240802P00135000 | 2024-06-18 9:46AM EDT | 135.00 | 0.67 | 0.38 | 0.54 | 0.00 | - | - | 1 | 41.36% |
| GE240802P00140000 | 2024-07-01 10:16AM EDT | 140.00 | 0.79 | 0.70 | 0.85 | -0.41 | -34.17% | 1 | 7 | 38.92% |
| GE240802P00145000 | 2024-07-02 3:59PM EDT | 145.00 | 1.30 | 1.11 | 1.42 | -0.89 | -40.64% | 4 | 13 | 37.35% |
| GE240802P00150000 | 2024-07-02 10:45AM EDT | 150.00 | 2.15 | 1.94 | 2.30 | -0.51 | -19.17% | 4 | 31 | 35.82% |
| GE240802P00155000 | 2024-07-01 10:55AM EDT | 155.00 | 5.52 | 2.91 | 4.40 | 0.00 | - | 2 | 16 | 38.99% |
| GE240802P00160000 | 2024-07-02 3:46PM EDT | 160.00 | 5.75 | 4.35 | 5.60 | -1.80 | -23.84% | 4 | 16 | 33.72% |
| GE240802P00165000 | 2024-06-25 2:53PM EDT | 165.00 | 8.80 | 7.90 | 8.25 | 0.00 | - | 5 | 7 | 33.30% |
© 2024 Yahoo. Tutti i diritti riservati.