Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,50 -1,43 (-1,75%) Bitcoin EUR
53.710,61 -4.358,72 (-7,51%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 125.66% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 52.34% |
| GE250117C00075000 | 2024-04-08 1:27PM EDT | 75.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00080000 | 2024-03-22 3:18PM EDT | 80.00 | 98.30 | 68.00 | 72.00 | 0.00 | - | 1 | 639 | 0.00% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-04-23 9:35AM EDT | 100.00 | 58.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00105000 | 2024-04-19 3:59PM EDT | 105.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE250117C00110000 | 2024-04-22 3:59PM EDT | 110.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250117C00115000 | 2024-04-23 10:07AM EDT | 115.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00120000 | 2024-04-30 1:08PM EDT | 120.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250117C00125000 | 2024-04-25 2:07PM EDT | 125.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE250117C00130000 | 2024-04-26 9:46AM EDT | 130.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GE250117C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| GE250117C00145000 | 2024-04-30 9:58AM EDT | 145.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00150000 | 2024-04-30 2:11PM EDT | 150.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE250117C00155000 | 2024-04-30 12:21PM EDT | 155.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GE250117C00160000 | 2024-04-30 3:53PM EDT | 160.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117C00165000 | 2024-04-30 12:31PM EDT | 165.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| GE250117C00170000 | 2024-04-30 2:07PM EDT | 170.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GE250117C00175000 | 2024-04-26 10:02AM EDT | 175.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GE250117C00180000 | 2024-04-30 3:34PM EDT | 180.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GE250117C00185000 | 2024-04-29 2:58PM EDT | 185.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GE250117C00190000 | 2024-04-30 2:24PM EDT | 190.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GE250117C00195000 | 2024-04-29 2:32PM EDT | 195.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GE250117C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GE250117C00210000 | 2024-04-29 9:32AM EDT | 210.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117C00220000 | 2024-04-30 10:47AM EDT | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117C00230000 | 2024-04-30 11:51AM EDT | 230.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GE250117C00240000 | 2024-04-01 3:35PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 12.50% |
| GE250117C00250000 | 2024-04-01 3:31PM EDT | 250.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 25.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 60.74% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 60.21% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-04-29 10:49AM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE250117P00080000 | 2024-03-08 1:43PM EDT | 80.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 50 | 973 | 52.73% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 58.47% |
| GE250117P00090000 | 2024-04-26 10:39AM EDT | 90.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GE250117P00095000 | 2024-04-29 11:07AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GE250117P00100000 | 2024-04-24 10:26AM EDT | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250117P00105000 | 2024-04-25 2:53PM EDT | 105.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250117P00110000 | 2024-04-29 10:17AM EDT | 110.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE250117P00115000 | 2024-04-23 10:45AM EDT | 115.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117P00120000 | 2024-04-30 12:40PM EDT | 120.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE250117P00125000 | 2024-04-30 11:44AM EDT | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GE250117P00130000 | 2024-04-30 11:04AM EDT | 130.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117P00135000 | 2024-04-29 10:29AM EDT | 135.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GE250117P00140000 | 2024-04-30 2:52PM EDT | 140.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GE250117P00145000 | 2024-04-30 3:14PM EDT | 145.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GE250117P00150000 | 2024-04-30 3:22PM EDT | 150.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GE250117P00155000 | 2024-04-29 10:34AM EDT | 155.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GE250117P00160000 | 2024-04-30 3:21PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| GE250117P00165000 | 2024-04-29 12:27PM EDT | 165.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GE250117P00170000 | 2024-04-30 11:43AM EDT | 170.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117P00175000 | 2024-04-24 3:39PM EDT | 175.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GE250117P00180000 | 2024-04-26 3:30PM EDT | 180.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE250117P00185000 | 2024-04-23 2:08PM EDT | 185.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE250117P00190000 | 2024-04-30 3:22PM EDT | 190.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 51.29% |
| GE250117P00200000 | 2024-03-21 10:54AM EDT | 200.00 | 28.90 | 50.35 | 55.00 | 0.00 | - | 1 | 12 | 53.65% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.