Italia markets open in 6 hours 3 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
59.631,33 +643,61 (+1,09%) CMC Crypto 200
1.335,52 +58,54 (+4,58%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 88.20 | 91.95 | 0.00 | - | - | 1 | 87.55% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 68.60 | 72.05 | 0.00 | - | - | 1 | 67.33% |
| GE240816C00100000 | 2024-04-11 11:32AM EDT | 100.00 | 58.07 | 64.25 | 66.85 | 0.00 | - | 2 | 1 | 64.48% |
| GE240816C00110000 | 2024-04-19 1:03PM EDT | 110.00 | 41.95 | 54.05 | 57.75 | 0.00 | - | 32 | 32 | 57.26% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 49.60 | 52.35 | 0.00 | - | 6 | 25 | 52.78% |
| GE240816C00120000 | 2024-04-17 1:37PM EDT | 120.00 | 38.30 | 44.40 | 47.95 | 0.00 | - | 2 | 21 | 60.07% |
| GE240816C00125000 | 2024-05-01 11:20AM EDT | 125.00 | 36.90 | 39.60 | 43.35 | 0.00 | - | 4 | 77 | 56.52% |
| GE240816C00130000 | 2024-05-03 1:51PM EDT | 130.00 | 37.10 | 34.60 | 37.35 | -0.58 | -1.54% | 2 | 61 | 46.03% |
| GE240816C00135000 | 2024-04-23 3:44PM EDT | 135.00 | 31.35 | 31.10 | 34.00 | 0.00 | - | 3 | 24 | 48.28% |
| GE240816C00140000 | 2024-05-02 12:52PM EDT | 140.00 | 26.15 | 26.70 | 28.95 | 0.00 | - | 8 | 71 | 42.49% |
| GE240816C00145000 | 2024-05-03 2:32PM EDT | 145.00 | 24.30 | 22.40 | 25.00 | +3.40 | +16.27% | 8 | 30 | 40.79% |
| GE240816C00150000 | 2024-05-03 3:55PM EDT | 150.00 | 20.05 | 18.90 | 20.30 | +0.92 | +4.81% | 15 | 208 | 35.95% |
| GE240816C00155000 | 2024-05-03 2:35PM EDT | 155.00 | 16.95 | 16.15 | 18.00 | +1.65 | +10.78% | 9 | 893 | 38.33% |
| GE240816C00160000 | 2024-05-02 11:35AM EDT | 160.00 | 11.65 | 12.90 | 13.50 | 0.00 | - | 5 | 638 | 33.01% |
| GE240816C00165000 | 2024-05-03 3:57PM EDT | 165.00 | 10.62 | 9.45 | 10.70 | +0.62 | +6.20% | 17 | 487 | 31.98% |
| GE240816C00170000 | 2024-05-03 3:39PM EDT | 170.00 | 8.30 | 8.00 | 8.40 | +0.95 | +12.93% | 19 | 647 | 31.38% |
| GE240816C00175000 | 2024-05-03 2:24PM EDT | 175.00 | 6.45 | 6.05 | 6.45 | +1.05 | +19.44% | 13 | 412 | 30.80% |
| GE240816C00180000 | 2024-05-03 3:09PM EDT | 180.00 | 4.90 | 4.60 | 4.85 | +0.46 | +10.36% | 13 | 312 | 30.27% |
| GE240816C00185000 | 2024-05-03 2:21PM EDT | 185.00 | 3.65 | 3.45 | 3.60 | +0.45 | +14.06% | 7 | 141 | 29.91% |
| GE240816C00190000 | 2024-05-03 2:05PM EDT | 190.00 | 2.64 | 2.52 | 2.88 | +0.51 | +23.94% | 1 | 11 | 30.63% |
| GE240816C00195000 | 2024-04-30 10:13AM EDT | 195.00 | 2.32 | 1.62 | 1.94 | 0.00 | - | 3 | 10 | 29.60% |
| GE240816C00200000 | 2024-04-30 1:09PM EDT | 200.00 | 1.30 | 1.11 | 1.37 | 0.00 | - | 3 | 22 | 29.33% |
| GE240816C00210000 | 2024-04-30 1:05PM EDT | 210.00 | 0.67 | 0.52 | 0.72 | 0.00 | - | 1 | 42 | 29.52% |
| GE240816C00220000 | 2024-04-30 1:11PM EDT | 220.00 | 0.36 | 0.12 | 0.80 | 0.00 | - | 1 | 6 | 34.42% |
| GE240816C00230000 | 2024-05-01 10:26AM EDT | 230.00 | 0.26 | 0.06 | 0.25 | -1.31 | -83.44% | 2 | 3 | 31.25% |
| GE240816C00240000 | 2024-03-27 3:28PM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00090000 | 2024-04-23 12:59PM EDT | 90.00 | 0.20 | 0.01 | 0.67 | 0.00 | - | - | 10 | 57.47% |
| GE240816P00100000 | 2024-04-30 2:37PM EDT | 100.00 | 0.20 | 0.03 | 2.09 | +0.20 | - | - | 0 | 60.18% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 0.24 | 0.04 | 0.38 | 0.00 | - | 2 | 2 | 45.12% |
| GE240816P00110000 | 2024-03-22 10:30AM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240816P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 2 | 7 | 38.70% |
| GE240816P00125000 | 2024-04-23 3:43PM EDT | 125.00 | 0.99 | 0.29 | 0.71 | 0.00 | - | - | 23 | 33.64% |
| GE240816P00130000 | 2024-05-01 12:32PM EDT | 130.00 | 1.35 | 0.80 | 1.01 | 0.00 | - | 2 | 38 | 32.35% |
| GE240816P00135000 | 2024-04-29 11:17AM EDT | 135.00 | 1.46 | 1.28 | 1.44 | 0.00 | - | 3 | 34 | 31.18% |
| GE240816P00140000 | 2024-05-02 3:53PM EDT | 140.00 | 2.28 | 1.04 | 2.45 | 0.00 | - | 3 | 188 | 32.14% |
| GE240816P00145000 | 2024-05-02 11:56AM EDT | 145.00 | 3.40 | 2.56 | 2.82 | 0.00 | - | 9 | 228 | 28.94% |
| GE240816P00150000 | 2024-05-03 3:48PM EDT | 150.00 | 3.75 | 3.80 | 4.85 | -0.88 | -19.01% | 13 | 248 | 31.37% |
| GE240816P00155000 | 2024-05-03 2:31PM EDT | 155.00 | 5.27 | 5.15 | 6.35 | -0.73 | -12.17% | 18 | 462 | 30.41% |
| GE240816P00160000 | 2024-05-03 12:20PM EDT | 160.00 | 7.15 | 6.15 | 7.20 | -0.85 | -10.62% | 49 | 544 | 26.55% |
| GE240816P00165000 | 2024-05-03 12:47PM EDT | 165.00 | 9.15 | 8.30 | 10.40 | -1.65 | -15.28% | 22 | 171 | 28.57% |
| GE240816P00170000 | 2024-05-03 3:24PM EDT | 170.00 | 11.95 | 11.25 | 12.85 | -1.75 | -12.77% | 13 | 46 | 27.20% |
| GE240816P00175000 | 2024-04-26 12:37PM EDT | 175.00 | 17.00 | 13.65 | 15.90 | 0.00 | - | 1 | 1 | 26.41% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 180.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240816P00185000 | 2024-04-30 9:59AM EDT | 185.00 | 21.35 | 21.70 | 23.20 | +4.65 | +27.84% | 17 | 3 | 25.01% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.