Italia markets open in 4 hours 7 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
1,0769 +0,0002 (+0,02%) Bitcoin EUR
59.488,33 +697,00 (+1,19%) CMC Crypto 200
1.333,45 +56,47 (+4,42%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-04-19 10:16AM EDT | 75.00 | 86.00 | 95.50 | 100.50 | 0.00 | - | 2 | 29 | 53.10% |
| GE261218C00100000 | 2024-04-30 10:23AM EDT | 100.00 | 80.89 | 76.50 | 81.50 | 0.00 | - | 1 | 14 | 51.51% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 62.50 | 67.50 | 0.00 | - | - | 1 | 47.01% |
| GE261218C00125000 | 2024-05-01 9:56AM EDT | 125.00 | 60.00 | 59.50 | 64.00 | 0.00 | - | 1 | 3 | 45.78% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 130.00 | 59.50 | 56.15 | 61.00 | 0.00 | - | 1 | 3 | 45.11% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 135.00 | 49.81 | 53.10 | 58.00 | 0.00 | - | 2 | 2 | 44.37% |
| GE261218C00140000 | 2024-05-02 11:17AM EDT | 140.00 | 51.50 | 50.00 | 54.50 | 0.00 | - | 3 | 13 | 43.00% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 47.00 | 52.00 | 0.00 | - | 4 | 3 | 42.69% |
| GE261218C00150000 | 2024-05-03 9:54AM EDT | 150.00 | 47.00 | 44.50 | 49.00 | +2.50 | +5.62% | 1 | 6 | 41.76% |
| GE261218C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 41.25 | 41.50 | 46.50 | 0.00 | - | 3 | 36 | 41.29% |
| GE261218C00160000 | 2024-04-23 3:18PM EDT | 160.00 | 40.51 | 39.00 | 44.00 | 0.00 | - | 4 | 17 | 40.75% |
| GE261218C00165000 | 2024-05-01 11:00AM EDT | 165.00 | 38.05 | 36.50 | 41.50 | 0.00 | - | 2 | 10 | 40.14% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 170.00 | 37.80 | 34.80 | 39.00 | 0.00 | - | 20 | 45 | 39.46% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 175.00 | 32.90 | 32.00 | 36.55 | 0.00 | - | 6 | 4 | 38.76% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 180.00 | 30.75 | 30.00 | 34.45 | 0.00 | - | 1 | 10 | 38.33% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 23.10 | 28.00 | 32.50 | 0.00 | - | 2 | 12 | 37.98% |
| GE261218C00190000 | 2024-04-19 2:21PM EDT | 190.00 | 20.60 | 26.00 | 30.80 | 0.00 | - | 5 | 5 | 37.79% |
| GE261218C00200000 | 2024-04-25 1:24PM EDT | 200.00 | 23.50 | 22.50 | 27.15 | 0.00 | - | 1 | 8 | 36.97% |
| GE261218C00210000 | 2024-04-17 10:49AM EDT | 210.00 | 19.30 | 19.50 | 24.00 | 0.00 | - | - | 1 | 36.37% |
| GE261218C00220000 | 2024-04-08 10:05AM EDT | 220.00 | 15.50 | 16.50 | 20.80 | 0.00 | - | - | 1 | 35.46% |
| GE261218C00230000 | 2024-04-26 9:32AM EDT | 230.00 | 16.35 | 14.50 | 18.60 | 0.00 | - | 6 | 18 | 35.28% |
| GE261218C00240000 | 2024-05-02 2:18PM EDT | 240.00 | 13.30 | 12.00 | 16.00 | +13.30 | - | - | 1 | 34.47% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-04-26 1:11PM EDT | 75.00 | 2.12 | 0.24 | 2.80 | 0.00 | - | 30 | 40 | 36.70% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 2.78 | 4.70 | 0.00 | - | 1 | 2 | 36.93% |
| GE261218P00090000 | 2024-04-17 10:54AM EDT | 90.00 | 4.50 | 2.94 | 5.15 | 0.00 | - | - | 1 | 35.40% |
| GE261218P00095000 | 2024-04-24 10:19AM EDT | 95.00 | 5.05 | 3.95 | 5.85 | 0.00 | - | 1 | 3 | 34.40% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 5.60 | 4.15 | 6.85 | 0.00 | - | 1 | 5 | 33.88% |
| GE261218P00115000 | 2024-04-23 10:20AM EDT | 115.00 | 9.00 | 5.80 | 9.55 | 0.00 | - | 2 | 3 | 31.03% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 120.00 | 9.32 | 7.00 | 10.75 | 0.00 | - | 1 | 1 | 30.34% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 8.00 | 13.00 | 0.00 | - | - | 1 | 30.90% |
| GE261218P00135000 | 2024-04-24 9:56AM EDT | 135.00 | 14.62 | 11.00 | 15.50 | 0.00 | - | - | 1 | 28.99% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 12.50 | 17.50 | +14.80 | - | - | 1 | 28.75% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 16.50 | 18.75 | 0.00 | - | - | 1 | 27.57% |
| GE261218P00155000 | 2024-04-24 11:14AM EDT | 155.00 | 22.28 | 17.50 | 22.50 | 0.00 | - | 2 | 31 | 26.24% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 160.00 | 23.00 | 20.00 | 24.50 | 0.00 | - | 10 | 5 | 25.52% |
| GE261218P00165000 | 2024-04-30 12:42PM EDT | 165.00 | 24.89 | 22.15 | 27.00 | 0.00 | - | 1 | 7 | 25.18% |
| GE261218P00170000 | 2024-04-29 12:41PM EDT | 170.00 | 26.50 | 24.50 | 29.00 | 0.00 | - | 2 | 3 | 24.23% |
© 2024 Yahoo. Tutti i diritti riservati.