Italia markets open in 8 hours 9 minutes
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%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.066,31 -2.396,79 (-4,24%) CMC Crypto 200
1.273,24 -65,82 (-4,92%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116C00055000 | 2024-03-27 11:09AM EDT | 55.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GE260116C00060000 | 2024-03-19 3:42PM EDT | 60.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GE260116C00065000 | 2024-01-23 11:26AM EDT | 65.00 | 72.30 | 90.90 | 93.85 | 0.00 | - | 1 | 0 | 0.00% |
| GE260116C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 110.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE260116C00075000 | 2024-04-09 11:31AM EDT | 75.00 | 84.00 | 88.55 | 93.45 | 0.00 | - | 15 | 9 | 56.79% |
| GE260116C00080000 | 2024-04-30 3:09PM EDT | 80.00 | 89.00 | 84.60 | 89.45 | 0.00 | - | 2 | 4 | 55.82% |
| GE260116C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 81.01 | 80.55 | 84.95 | 0.00 | - | 10 | 11 | 53.88% |
| GE260116C00090000 | 2024-04-12 1:25PM EDT | 90.00 | 73.30 | 77.00 | 79.50 | 0.00 | - | 1 | 0 | 51.38% |
| GE260116C00095000 | 2024-04-05 10:52AM EDT | 95.00 | 69.42 | 73.05 | 75.50 | 0.00 | - | 5 | 2 | 50.13% |
| GE260116C00100000 | 2024-04-10 2:27PM EDT | 100.00 | 67.70 | 69.15 | 71.45 | 0.00 | - | 1 | 6 | 51.14% |
| GE260116C00105000 | 2024-04-08 9:51AM EDT | 105.00 | 61.30 | 65.15 | 67.40 | 0.00 | - | 4 | 9 | 49.41% |
| GE260116C00110000 | 2024-04-15 11:53AM EDT | 110.00 | 59.15 | 62.40 | 63.30 | 0.00 | - | 2 | 3 | 47.54% |
| GE260116C00115000 | 2024-04-15 12:32PM EDT | 115.00 | 54.40 | 57.95 | 59.45 | 0.00 | - | 1 | 2 | 46.08% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 120.00 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 27.27% |
| GE260116C00125000 | 2024-04-23 1:59PM EDT | 125.00 | 52.37 | 51.60 | 52.65 | 0.00 | - | 32 | 1 | 44.36% |
| GE260116C00130000 | 2024-04-30 10:12AM EDT | 130.00 | 53.25 | 46.50 | 48.95 | 0.00 | - | 2 | 2 | 42.87% |
| GE260116C00135000 | 2024-04-26 12:04PM EDT | 135.00 | 46.50 | 44.20 | 45.50 | 0.00 | - | 1 | 12 | 41.68% |
| GE260116C00140000 | 2024-04-29 12:42PM EDT | 140.00 | 45.00 | 41.05 | 42.40 | 0.00 | - | 2 | 13 | 40.86% |
| GE260116C00145000 | 2024-04-29 12:42PM EDT | 145.00 | 41.87 | 38.90 | 39.65 | 0.00 | - | 5 | 90 | 40.38% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 150.00 | 39.14 | 35.60 | 37.40 | 0.00 | - | 2 | 126 | 40.41% |
| GE260116C00155000 | 2024-05-01 3:52PM EDT | 155.00 | 33.30 | 33.30 | 34.95 | -0.60 | -1.77% | 12 | 51 | 40.03% |
| GE260116C00160000 | 2024-04-30 2:19PM EDT | 160.00 | 33.10 | 30.60 | 31.75 | 0.00 | - | 2 | 661 | 38.59% |
| GE260116C00165000 | 2024-04-29 2:32PM EDT | 165.00 | 31.30 | 28.15 | 28.60 | 0.00 | - | 1 | 26 | 37.11% |
| GE260116C00170000 | 2024-05-01 12:36PM EDT | 170.00 | 27.03 | 25.70 | 26.30 | +1.93 | +7.69% | 2 | 80 | 36.55% |
| GE260116C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 25.15 | 23.70 | 24.40 | 0.00 | - | 2 | 42 | 36.33% |
| GE260116C00180000 | 2024-04-30 12:53PM EDT | 180.00 | 23.15 | 21.60 | 22.25 | 0.00 | - | 1 | 5 | 35.69% |
| GE260116C00185000 | 2024-04-29 11:05AM EDT | 185.00 | 23.02 | 19.60 | 20.30 | 0.00 | - | 2 | 3 | 35.16% |
| GE260116C00190000 | 2024-04-01 2:09PM EDT | 190.00 | 25.03 | 10.40 | 12.60 | 0.00 | - | 1 | 207 | 27.43% |
| GE260116C00195000 | 2024-04-24 3:46PM EDT | 195.00 | 16.60 | 15.95 | 17.25 | 0.00 | - | 2 | 1 | 34.76% |
| GE260116C00200000 | 2024-05-01 10:51AM EDT | 200.00 | 15.70 | 15.20 | 15.70 | -0.90 | -5.42% | 20 | 15 | 34.35% |
| GE260116C00210000 | 2024-05-01 12:36PM EDT | 210.00 | 13.30 | 12.50 | 12.95 | +0.15 | +1.14% | 4 | 4 | 33.61% |
| GE260116C00220000 | 2024-05-01 12:36PM EDT | 220.00 | 10.89 | 10.30 | 10.75 | +1.63 | +17.60% | 4 | 12 | 33.14% |
| GE260116C00230000 | 2024-04-23 2:02PM EDT | 230.00 | 8.85 | 8.40 | 8.90 | 0.00 | - | 10 | 12 | 32.73% |
| GE260116C00240000 | 2024-03-28 9:36AM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| GE260116C00250000 | 2024-04-01 2:25PM EDT | 250.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| GE260116C00260000 | 2024-03-28 10:37AM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116P00055000 | 2024-03-27 2:30PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| GE260116P00060000 | 2024-04-01 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 12.50% |
| GE260116P00065000 | 2024-02-14 2:29PM EDT | 65.00 | 0.85 | 0.27 | 1.31 | 0.00 | - | 1 | 3 | 43.03% |
| GE260116P00070000 | 2024-03-04 2:01PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GE260116P00075000 | 2024-04-19 11:28AM EDT | 75.00 | 1.70 | 0.66 | 2.70 | 0.00 | - | 2 | 2 | 43.92% |
| GE260116P00080000 | 2024-04-22 3:15PM EDT | 80.00 | 2.16 | 0.84 | 2.10 | 0.00 | - | 1 | 2 | 38.16% |
| GE260116P00085000 | 2024-04-22 12:41PM EDT | 85.00 | 2.61 | 2.05 | 2.65 | 0.00 | - | 1 | 24 | 37.55% |
| GE260116P00090000 | 2024-04-29 3:01PM EDT | 90.00 | 2.35 | 2.29 | 2.97 | 0.00 | - | 1 | 7 | 35.88% |
| GE260116P00095000 | 2024-04-04 9:59AM EDT | 95.00 | 3.00 | 2.83 | 3.40 | 0.00 | - | 40 | 40 | 34.51% |
| GE260116P00100000 | 2024-04-25 3:38PM EDT | 100.00 | 3.70 | 2.93 | 4.25 | 0.00 | - | 25 | 4 | 34.20% |
| GE260116P00105000 | 2024-04-05 11:18AM EDT | 105.00 | 4.80 | 3.30 | 4.90 | 0.00 | - | 4 | 4 | 33.11% |
| GE260116P00110000 | 2024-04-22 9:35AM EDT | 110.00 | 6.50 | 5.10 | 5.55 | 0.00 | - | 1 | 3 | 31.88% |
| GE260116P00115000 | 2024-03-26 11:35AM EDT | 115.00 | 4.64 | 6.80 | 7.90 | 0.00 | - | 1 | 0 | 33.87% |
| GE260116P00120000 | 2024-04-23 3:52PM EDT | 120.00 | 6.80 | 6.85 | 7.30 | 0.00 | - | 1 | 15 | 29.95% |
| GE260116P00125000 | 2024-04-24 10:47AM EDT | 125.00 | 8.71 | 8.00 | 9.00 | 0.00 | - | 1 | 16 | 30.16% |
| GE260116P00130000 | 2024-04-23 9:55AM EDT | 130.00 | 9.76 | 9.10 | 10.65 | 0.00 | - | 1 | 15 | 29.96% |
| GE260116P00135000 | 2024-04-30 12:08PM EDT | 135.00 | 10.84 | 10.45 | 10.75 | +0.64 | +6.27% | 2 | 33 | 27.25% |
| GE260116P00140000 | 2024-04-29 3:06PM EDT | 140.00 | 12.29 | 11.90 | 12.40 | +0.79 | +6.87% | 2 | 633 | 26.73% |
| GE260116P00145000 | 2024-04-30 3:46PM EDT | 145.00 | 13.57 | 13.40 | 14.05 | 0.00 | - | 2 | 151 | 26.00% |
| GE260116P00150000 | 2024-04-30 3:46PM EDT | 150.00 | 15.32 | 15.60 | 17.10 | 0.00 | - | 2 | 26 | 26.87% |
| GE260116P00155000 | 2024-04-23 12:37PM EDT | 155.00 | 17.40 | 17.45 | 17.85 | 0.00 | - | 4 | 41 | 24.59% |
| GE260116P00160000 | 2024-04-29 12:41PM EDT | 160.00 | 18.53 | 19.45 | 20.00 | 0.00 | - | 2 | 522 | 23.88% |
| GE260116P00165000 | 2024-04-29 10:13AM EDT | 165.00 | 20.40 | 21.90 | 22.55 | 0.00 | - | 10 | 33 | 23.44% |
| GE260116P00170000 | 2024-04-29 12:41PM EDT | 170.00 | 23.18 | 24.20 | 25.95 | 0.00 | - | 2 | 2 | 23.80% |
| GE260116P00175000 | 2024-04-19 2:49PM EDT | 175.00 | 34.25 | 27.50 | 29.05 | 0.00 | - | 2 | 2 | 23.58% |
| GE260116P00180000 | 2024-04-12 10:02AM EDT | 180.00 | 32.45 | 29.35 | 30.70 | 0.00 | - | 1 | 1 | 21.35% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 185.00 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 31.94% |
| GE260116P00210000 | 2024-03-14 3:34PM EDT | 210.00 | 47.00 | 60.75 | 64.85 | 0.00 | - | 1 | 1 | 35.72% |
| GE260116P00220000 | 2024-03-26 3:49PM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE260116P00230000 | 2024-04-01 3:58PM EDT | 230.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.