Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,15 -2,78 (-3,39%) Bitcoin EUR
53.426,74 -2.614,62 (-4,67%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 100.00 | 66.62 | 66.00 | 67.90 | +3.22 | +5.08% | 1 | 14 | 50.92% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 61.75 | 63.65 | 0.00 | - | 2 | 6 | 51.51% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 57.70 | 59.55 | +4.85 | +8.89% | 2 | 13 | 49.78% |
| GE250620C00115000 | 2024-04-26 1:38PM EDT | 115.00 | 58.00 | 54.45 | 56.25 | 0.00 | - | 1 | 40 | 49.71% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 52.40 | 50.55 | 51.30 | +5.55 | +11.85% | 1 | 18 | 45.94% |
| GE250620C00125000 | 2024-04-26 10:22AM EDT | 125.00 | 49.20 | 47.00 | 47.55 | 0.00 | - | 2 | 35 | 44.64% |
| GE250620C00130000 | 2024-04-19 12:24PM EDT | 130.00 | 34.15 | 43.45 | 44.85 | 0.00 | - | 2 | 3 | 45.13% |
| GE250620C00135000 | 2024-04-26 1:44PM EDT | 135.00 | 42.60 | 39.55 | 41.10 | 0.00 | - | 1 | 20 | 43.45% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 140.00 | 39.90 | 36.60 | 36.95 | 0.00 | - | 2 | 51 | 40.98% |
| GE250620C00145000 | 2024-04-26 9:33AM EDT | 145.00 | 36.00 | 33.40 | 35.20 | 0.00 | - | 3 | 47 | 42.33% |
| GE250620C00150000 | 2024-04-24 3:40PM EDT | 150.00 | 31.01 | 30.30 | 30.60 | 0.00 | - | 22 | 374 | 38.88% |
| GE250620C00155000 | 2024-04-24 10:29AM EDT | 155.00 | 25.90 | 27.50 | 27.80 | 0.00 | - | 2 | 48 | 38.13% |
| GE250620C00160000 | 2024-05-01 11:33AM EDT | 160.00 | 24.40 | 24.85 | 25.05 | -3.71 | -13.20% | 3 | 458 | 37.25% |
| GE250620C00165000 | 2024-05-01 11:32AM EDT | 165.00 | 22.00 | 22.35 | 22.55 | -5.35 | -19.56% | 3 | 551 | 36.54% |
| GE250620C00170000 | 2024-04-26 1:12PM EDT | 170.00 | 21.50 | 19.90 | 20.30 | 0.00 | - | 2 | 502 | 35.99% |
| GE250620C00175000 | 2024-04-29 3:46PM EDT | 175.00 | 20.00 | 17.80 | 19.50 | 0.00 | - | 7 | 149 | 37.37% |
| GE250620C00180000 | 2024-05-01 11:16AM EDT | 180.00 | 17.00 | 16.05 | 17.00 | -1.30 | -7.10% | 4 | 65 | 36.05% |
| GE250620C00185000 | 2024-04-26 11:22AM EDT | 185.00 | 14.59 | 14.40 | 14.70 | 0.00 | - | 1 | 20 | 34.81% |
| GE250620C00190000 | 2024-04-23 12:15PM EDT | 190.00 | 13.00 | 12.85 | 13.10 | 0.00 | - | 6 | 40 | 34.42% |
| GE250620C00195000 | 2024-04-22 11:45AM EDT | 195.00 | 8.20 | 11.50 | 11.70 | 0.00 | - | 1 | 2 | 34.14% |
| GE250620C00200000 | 2024-05-01 11:18AM EDT | 200.00 | 9.50 | 10.15 | 10.35 | -2.50 | -20.83% | 4 | 35 | 33.75% |
| GE250620C00210000 | 2024-04-30 9:49AM EDT | 210.00 | 9.40 | 7.80 | 8.05 | 0.00 | - | 1 | 8 | 33.08% |
| GE250620C00220000 | 2024-04-26 10:43AM EDT | 220.00 | 5.65 | 5.95 | 6.15 | 0.00 | - | 1 | 307 | 32.40% |
| GE250620C00230000 | 2024-04-30 12:04PM EDT | 230.00 | 5.00 | 4.20 | 5.60 | 0.00 | - | 2 | 61 | 33.83% |
| GE250620C00240000 | 2024-03-28 3:38PM EDT | 240.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 210 | 168 | 6.25% |
| GE250620C00250000 | 2024-03-28 3:26PM EDT | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-04-12 9:51AM EDT | 75.00 | 1.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 44.43% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 43.19% |
| GE250620P00090000 | 2024-03-19 12:25PM EDT | 90.00 | 0.88 | 0.35 | 3.15 | 0.00 | - | 8 | 8 | 44.76% |
| GE250620P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 1.70 | 1.57 | 2.00 | -0.25 | -12.82% | 1 | 1 | 36.46% |
| GE250620P00100000 | 2024-03-11 10:04AM EDT | 100.00 | 1.85 | 2.43 | 2.98 | 0.00 | - | 1 | 0 | 37.50% |
| GE250620P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 3.90 | 1.91 | 2.99 | 0.00 | - | 1 | 114 | 34.48% |
| GE250620P00110000 | 2024-04-26 11:12AM EDT | 110.00 | 3.40 | 3.25 | 4.60 | 0.00 | - | 1 | 29 | 36.47% |
| GE250620P00115000 | 2024-04-29 2:28PM EDT | 115.00 | 3.70 | 2.02 | 4.35 | 0.00 | - | 5 | 6 | 32.66% |
| GE250620P00120000 | 2024-04-25 12:02PM EDT | 120.00 | 5.00 | 4.95 | 5.15 | 0.00 | - | 65 | 48 | 31.69% |
| GE250620P00125000 | 2024-05-01 12:01PM EDT | 125.00 | 6.05 | 5.80 | 7.10 | +0.40 | +7.08% | 1 | 61 | 33.00% |
| GE250620P00130000 | 2024-04-30 12:22PM EDT | 130.00 | 6.50 | 6.90 | 7.15 | 0.00 | - | 1 | 265 | 29.89% |
| GE250620P00135000 | 2024-04-26 1:54PM EDT | 135.00 | 7.75 | 8.10 | 8.40 | 0.00 | - | 1 | 40 | 29.10% |
| GE250620P00140000 | 2024-05-01 3:47PM EDT | 140.00 | 9.35 | 9.45 | 9.85 | +1.05 | +12.65% | 4 | 189 | 28.38% |
| GE250620P00145000 | 2024-05-01 11:47AM EDT | 145.00 | 11.20 | 11.05 | 11.45 | +0.45 | +4.19% | 1 | 332 | 27.63% |
| GE250620P00150000 | 2024-04-30 11:15AM EDT | 150.00 | 12.95 | 12.80 | 14.20 | +1.00 | +8.37% | 1 | 135 | 28.41% |
| GE250620P00155000 | 2024-04-30 10:58AM EDT | 155.00 | 15.00 | 14.70 | 16.20 | +1.59 | +11.86% | 1 | 20 | 27.65% |
| GE250620P00160000 | 2024-05-01 3:00PM EDT | 160.00 | 16.30 | 16.85 | 17.50 | -1.80 | -9.94% | 79 | 187 | 25.58% |
| GE250620P00165000 | 2024-04-23 10:22AM EDT | 165.00 | 20.50 | 19.25 | 19.75 | 0.00 | - | 153 | 425 | 24.63% |
| GE250620P00170000 | 2024-04-23 1:55PM EDT | 170.00 | 21.80 | 21.85 | 23.65 | 0.00 | - | 40 | 19 | 25.79% |
| GE250620P00175000 | 2024-04-11 3:51PM EDT | 175.00 | 26.30 | 24.70 | 25.40 | 0.00 | - | 63 | 4 | 23.45% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 35.93% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 36.64% |
| GE250620P00200000 | 2024-04-23 2:08PM EDT | 200.00 | 42.24 | 42.00 | 42.90 | 0.00 | - | 8 | 3 | 19.45% |
© 2024 Yahoo. Tutti i diritti riservati.