Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.911,03 +95,11 (+0,25%) Nasdaq
15.653,54 -4,28 (-0,03%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,33 -1,60 (-1,95%) Bitcoin EUR
53.748,75 -3.695,64 (-6,43%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:55AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
| GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
| GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
| GE240920C00080000 | 2024-01-30 2:06PM EDT | 80.00 | 55.82 | 76.05 | 79.85 | 0.00 | - | 10 | 28 | 0.00% |
| GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
| GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 70.05 | 73.50 | 0.00 | - | 1 | 0 | 59.01% |
| GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 100.16% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 46.80 | 49.50 | 0.00 | - | 2 | 1 | 53.76% |
| GE240920C00120000 | 2024-04-25 10:57AM EDT | 120.00 | 42.45 | 43.25 | 44.30 | 0.00 | - | 2 | 14 | 47.90% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 125.00 | 41.74 | 38.85 | 39.80 | 0.00 | - | 3 | 8 | 45.31% |
| GE240920C00130000 | 2024-04-22 9:37AM EDT | 130.00 | 26.75 | 34.05 | 35.05 | 0.00 | - | 10 | 20 | 41.51% |
| GE240920C00135000 | 2024-04-29 12:55PM EDT | 135.00 | 34.26 | 30.55 | 30.85 | 0.00 | - | 1 | 14 | 39.60% |
| GE240920C00140000 | 2024-04-23 12:54PM EDT | 140.00 | 27.80 | 25.95 | 27.30 | 0.00 | - | 6 | 115 | 39.33% |
| GE240920C00145000 | 2024-04-30 2:50PM EDT | 145.00 | 24.20 | 22.40 | 23.10 | 0.00 | - | 2 | 65 | 36.46% |
| GE240920C00150000 | 2024-04-29 12:55PM EDT | 150.00 | 22.43 | 19.35 | 19.60 | 0.00 | - | 2 | 52 | 35.14% |
| GE240920C00155000 | 2024-05-01 9:31AM EDT | 155.00 | 17.95 | 16.20 | 16.40 | +0.35 | +1.99% | 10 | 229 | 33.99% |
| GE240920C00160000 | 2024-05-01 10:06AM EDT | 160.00 | 13.30 | 13.40 | 13.55 | -1.25 | -8.59% | 50 | 1,052 | 33.05% |
| GE240920C00165000 | 2024-05-01 9:56AM EDT | 165.00 | 11.21 | 10.90 | 11.00 | -0.89 | -7.36% | 10 | 454 | 32.14% |
| GE240920C00170000 | 2024-05-01 9:57AM EDT | 170.00 | 8.95 | 8.75 | 8.90 | -0.75 | -7.73% | 1 | 732 | 31.63% |
| GE240920C00175000 | 2024-05-01 10:38AM EDT | 175.00 | 6.98 | 6.90 | 7.05 | -0.71 | -9.33% | 15 | 786 | 31.02% |
| GE240920C00180000 | 2024-04-30 10:23AM EDT | 180.00 | 7.10 | 5.40 | 5.60 | 0.00 | - | 7 | 1,293 | 30.76% |
| GE240920C00185000 | 2024-04-30 12:16PM EDT | 185.00 | 5.10 | 4.20 | 4.30 | 0.00 | - | 19 | 288 | 30.21% |
| GE240920C00190000 | 2024-04-30 10:29AM EDT | 190.00 | 4.30 | 3.25 | 3.35 | 0.00 | - | 1 | 2,104 | 30.07% |
| GE240920C00195000 | 2024-04-30 10:29AM EDT | 195.00 | 3.35 | 2.46 | 2.54 | 0.00 | - | 2 | 399 | 29.76% |
| GE240920C00200000 | 2024-05-01 9:55AM EDT | 200.00 | 2.05 | 1.86 | 1.95 | -0.27 | -11.64% | 1 | 23 | 29.69% |
| GE240920C00210000 | 2024-05-01 10:40AM EDT | 210.00 | 1.08 | 1.03 | 1.12 | -0.04 | -3.57% | 12 | 18 | 29.57% |
| GE240920C00220000 | 2024-04-30 1:14PM EDT | 220.00 | 0.69 | 0.51 | 0.66 | 0.00 | - | 1 | 355 | 29.76% |
| GE240920C00230000 | 2024-04-29 10:46AM EDT | 230.00 | 0.69 | 0.19 | 0.77 | 0.00 | - | 2 | 4 | 33.99% |
| GE240920C00240000 | 2024-03-28 2:38PM EDT | 240.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 12.50% |
| GE240920C00250000 | 2024-03-22 3:02PM EDT | 250.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 83 | 95 | 12.50% |
| GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 65.04% |
| GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 66.31% |
| GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
| GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| GE240920P00080000 | 2024-03-18 12:59PM EDT | 80.00 | 0.26 | 0.00 | 2.19 | 0.00 | - | 1 | 9 | 69.19% |
| GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 62.01% |
| GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 59.57% |
| GE240920P00095000 | 2024-03-27 10:18AM EDT | 95.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 50 | 0 | 52.54% |
| GE240920P00100000 | 2024-03-27 11:48AM EDT | 100.00 | 0.38 | 0.05 | 1.18 | 0.00 | - | 6 | 0 | 50.67% |
| GE240920P00105000 | 2024-04-30 2:41PM EDT | 105.00 | 0.37 | 0.14 | 1.87 | 0.00 | - | 2 | 1 | 51.94% |
| GE240920P00110000 | 2024-04-22 10:59AM EDT | 110.00 | 1.18 | 0.23 | 0.89 | 0.00 | - | 1 | 16 | 39.50% |
| GE240920P00115000 | 2024-04-23 9:43AM EDT | 115.00 | 1.01 | 0.74 | 0.80 | 0.00 | - | 1 | 80 | 34.84% |
| GE240920P00120000 | 2024-04-25 2:27PM EDT | 120.00 | 1.15 | 0.92 | 1.08 | 0.00 | - | 1 | 86 | 33.48% |
| GE240920P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 1.11 | 1.41 | 1.67 | 0.00 | - | 5 | 54 | 33.51% |
| GE240920P00130000 | 2024-04-30 11:51AM EDT | 130.00 | 1.80 | 1.97 | 2.22 | 0.00 | - | 5 | 343 | 32.34% |
| GE240920P00135000 | 2024-04-29 2:06PM EDT | 135.00 | 2.20 | 2.65 | 3.25 | 0.00 | - | 3 | 126 | 32.51% |
| GE240920P00140000 | 2024-04-29 9:33AM EDT | 140.00 | 3.06 | 3.60 | 3.75 | 0.00 | - | 1 | 803 | 29.86% |
| GE240920P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 3.87 | 4.80 | 4.95 | 0.00 | - | 1 | 318 | 29.07% |
| GE240920P00150000 | 2024-05-01 9:44AM EDT | 150.00 | 5.85 | 6.25 | 6.40 | +0.54 | +10.17% | 1 | 479 | 28.20% |
| GE240920P00155000 | 2024-04-29 3:35PM EDT | 155.00 | 6.90 | 8.05 | 8.25 | 0.00 | - | 5 | 645 | 27.58% |
| GE240920P00160000 | 2024-04-30 2:49PM EDT | 160.00 | 9.30 | 10.10 | 10.25 | 0.00 | - | 2 | 304 | 26.47% |
| GE240920P00165000 | 2024-04-30 11:49AM EDT | 165.00 | 11.45 | 12.60 | 12.75 | 0.00 | - | 6 | 213 | 25.73% |
| GE240920P00170000 | 2024-05-01 10:13AM EDT | 170.00 | 15.60 | 15.40 | 15.70 | +2.25 | +16.85% | 10 | 221 | 25.18% |
| GE240920P00175000 | 2024-04-30 9:59AM EDT | 175.00 | 15.35 | 18.60 | 18.90 | 0.00 | - | 1 | 41 | 24.33% |
| GE240920P00180000 | 2024-04-23 12:19PM EDT | 180.00 | 21.50 | 22.15 | 22.50 | 0.00 | - | 94 | 1 | 23.59% |
| GE240920P00185000 | 2024-03-28 2:40PM EDT | 185.00 | 17.35 | 37.15 | 39.75 | 0.00 | - | 5 | 9 | 56.90% |
| GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.