Italia markets open in 4 hours 19 minutes

General Electric Company (GE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
85,28+0,62 (+0,73%)
Alla chiusura: 04:00PM EST
85,64 +0,36 (+0,42%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE221209C000640002022-11-28 11:11AM EST64.0023.1021.1021.600.00-22152.34%
GE221209C000650002022-12-02 9:31AM EST65.0019.7920.1020.700.00-45158.20%
GE221209C000660002022-11-23 10:26AM EST66.0021.9519.1019.600.00-24138.28%
GE221209C000680002022-12-02 12:58PM EST68.0018.2017.1017.600.00-37124.22%
GE221209C000690002022-12-02 10:53AM EST69.0016.6016.1516.600.00-22123.05%
GE221209C000700002022-11-28 11:11AM EST70.0017.1215.0015.600.00-2492.19%
GE221209C000710002022-12-02 3:50PM EST71.0015.6514.0514.600.00-2696.88%
GE221209C000720002022-11-23 1:29PM EST72.0015.5613.0513.600.00-12390.23%
GE221209C000730002022-11-23 1:29PM EST73.0014.6112.0512.600.00-1483.59%
GE221209C000740002022-12-01 2:35PM EST74.0011.5211.0511.600.00-21177.34%
GE221209C000750002022-12-02 9:35AM EST75.009.7010.1510.600.00-11080.86%
GE221209C000760002022-12-01 2:51PM EST76.009.609.059.600.00-2564.84%
GE221209C000770002022-12-05 2:48PM EST77.007.998.058.650.00-1163463.28%
GE221209C000780002022-12-06 9:34AM EST78.009.107.257.65+1.82+25.00%421868.36%
GE221209C000790002022-12-05 11:41AM EST79.006.306.056.700.00-706753.13%
GE221209C000800002022-12-06 3:37PM EST80.005.125.305.70-0.69-11.88%56456.84%
GE221209C000810002022-12-02 12:37PM EST81.005.894.304.750.00-3915250.29%
GE221209C000820002022-12-05 11:46AM EST82.003.513.503.750.00-318853.03%
GE221209C000830002022-12-06 3:55PM EST83.002.702.562.88-0.04-1.46%272748.19%
GE221209C000840002022-12-06 3:38PM EST84.001.761.872.06+0.04+2.33%15320943.21%
GE221209C000850002022-12-06 3:56PM EST85.001.271.311.42+0.19+17.59%13853341.41%
GE221209C000860002022-12-06 3:58PM EST86.000.820.820.89+0.06+7.89%93247539.26%
GE221209C000870002022-12-06 3:59PM EST87.000.500.470.54+0.06+13.64%91267138.87%
GE221209C000880002022-12-06 3:57PM EST88.000.240.220.31+0.03+14.29%41664138.77%
GE221209C000890002022-12-06 3:56PM EST89.000.120.110.16+0.01+9.09%3421,07538.28%
GE221209C000900002022-12-06 3:43PM EST90.000.060.050.100.00-18031440.43%
GE221209C000910002022-12-06 10:16AM EST91.000.040.020.04+0.01+33.33%314839.06%
GE221209C000920002022-12-06 10:06AM EST92.000.090.000.12+0.07+350.00%283854.69%
GE221209C000930002022-12-06 9:30AM EST93.000.030.000.08+0.02+200.00%11955.86%
GE221209C000940002022-12-06 3:15PM EST94.000.010.010.02-0.09-90.00%602649.22%
GE221209C000950002022-12-05 1:42PM EST95.000.010.000.050.00-2614655.47%
GE221209C000960002022-12-02 1:51PM EST96.000.030.000.200.00-104074.80%
GE221209C000970002022-12-06 12:27PM EST97.000.040.000.10-0.02-33.33%110171.09%
GE221209C000980002022-11-29 2:17PM EST98.000.010.000.090.00-113074.61%
GE221209C000990002022-11-28 10:16AM EST99.000.020.000.680.00--5116.02%
GE221209C001000002022-11-23 9:50AM EST100.000.040.000.110.00-12033385.94%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE221209P000400002022-11-09 10:20AM EST40.000.040.000.450.00-78430.86%
GE221209P000550002022-11-07 12:59PM EST55.000.050.000.150.00-167265223.44%
GE221209P000600002022-11-15 9:51AM EST60.000.050.000.150.00-1193183.59%
GE221209P000640002022-11-29 12:02PM EST64.000.010.000.310.00-1199173.44%
GE221209P000650002022-11-29 12:47PM EST65.000.010.000.010.00-480649106.25%
GE221209P000660002022-11-25 9:41AM EST66.000.030.000.050.00-60111120.31%
GE221209P000670002022-11-28 11:33AM EST67.000.040.000.160.00-1160133.59%
GE221209P000680002022-11-23 10:01AM EST68.000.060.000.460.00-405153.52%
GE221209P000690002022-11-10 12:37PM EST69.000.200.000.160.00-35119.53%
GE221209P000700002022-12-01 12:25PM EST70.000.060.000.160.00-1533112.50%
GE221209P000710002022-11-30 12:45PM EST71.000.050.000.060.00-6016691.41%
GE221209P000720002022-11-30 12:40PM EST72.000.110.000.070.00-809686.72%
GE221209P000730002022-12-02 10:25AM EST73.000.020.000.170.00-1610992.97%
GE221209P000740002022-11-28 1:45PM EST74.000.080.000.070.00-41012474.61%
GE221209P000750002022-12-05 11:23AM EST75.000.030.000.030.00-2018560.94%
GE221209P000760002022-12-05 12:52PM EST76.000.030.000.100.00-496566.02%
GE221209P000770002022-12-06 10:06AM EST77.000.030.000.11+0.02+200.00%69960.55%
GE221209P000780002022-12-06 11:28AM EST78.000.070.000.060.00-17955.08%
GE221209P000790002022-12-05 3:54PM EST79.000.090.040.100.00-9216450.00%
GE221209P000800002022-12-06 2:55PM EST80.000.120.070.11-0.01-7.69%9727547.66%
GE221209P000810002022-12-06 3:25PM EST81.000.190.120.20-0.03-13.64%4217347.27%
GE221209P000820002022-12-06 3:22PM EST82.000.350.210.30+0.01+2.94%3132444.73%
GE221209P000830002022-12-06 3:54PM EST83.000.420.360.46-0.17-28.81%9945142.48%
GE221209P000840002022-12-06 3:38PM EST84.000.760.610.70-0.13-14.61%4540640.38%
GE221209P000850002022-12-06 3:33PM EST85.001.150.971.06-0.20-14.81%16867638.82%
GE221209P000860002022-12-06 2:52PM EST86.001.831.461.54-0.04-2.14%7979936.91%
GE221209P000870002022-12-06 10:25AM EST87.001.981.982.29-0.45-18.52%1121739.99%
GE221209P000880002022-12-06 1:50PM EST88.003.002.843.10+0.04+1.35%1716341.99%
GE221209P000890002022-12-06 12:55PM EST89.004.103.704.00-0.20-4.65%1510345.51%
GE221209P000900002022-12-05 10:08AM EST90.004.354.405.100.00-23058.69%
GE221209P000910002022-12-02 3:07PM EST91.004.335.455.950.00-10057.23%
GE221209P000920002022-12-02 10:52AM EST92.006.506.457.000.00-13667.48%
GE221209P000930002022-12-02 12:15PM EST93.006.207.458.000.00-8074.22%
GE221209P000950002022-11-28 10:19AM EST95.007.609.4510.050.00--056.64%
GE221209P001000002022-12-01 11:30AM EST100.0014.5814.4514.950.00--0111.52%