Italia Markets closed

General Electric Company (GE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
153,33+1,66 (+1,09%)
Alla chiusura: 04:00PM EST
153,33 0,00 (0,00%)
Dopo ore: 07:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240301C000800002024-01-16 2:43PM EST80.0047.9966.3570.850.00--00.00%
GE240301C000850002024-02-14 3:47PM EST85.0061.5266.1070.600.00-10165.63%
GE240301C001000002024-02-23 11:08AM EST100.0053.1851.1055.60+3.95+8.02%22123.44%
GE240301C001100002024-02-21 3:07PM EST110.0038.2841.1045.700.00-110112112.89%
GE240301C001150002024-02-21 3:21PM EST115.0033.2536.0040.800.00-2010899.22%
GE240301C001170002024-02-13 11:27AM EST117.0023.3734.3038.600.00-59101.56%
GE240301C001180002024-01-26 1:00PM EST118.0014.5533.0037.900.00-1098.83%
GE240301C001200002024-02-20 9:51AM EST120.0029.3431.4035.600.00-11398.44%
GE240301C001210002024-01-25 12:24PM EST121.0010.5230.2034.700.00-101090.43%
GE240301C001230002024-01-29 1:53PM EST123.008.4528.3032.600.00--184.96%
GE240301C001240002024-02-23 12:38PM EST124.0029.5527.4531.90+4.97+20.22%72199.22%
GE240301C001250002024-02-23 12:01PM EST125.0028.8126.1530.70+15.77+120.94%131676.95%
GE240301C001260002024-02-22 3:43PM EST126.0026.2025.2029.800.00-32581.45%
GE240301C001270002024-02-23 10:32AM EST127.0026.7024.3028.00+1.55+6.16%174134.47%
GE240301C001280002024-02-21 9:30AM EST128.0020.5023.1527.800.00-112473.93%
GE240301C001290002024-02-15 11:49AM EST129.0019.9522.2026.800.00-25073.24%
GE240301C001300002024-02-23 1:19PM EST130.0023.5821.2025.80+1.77+8.12%32870.51%
GE240301C001310002024-02-15 10:37AM EST131.0017.4720.5024.800.00-11976.56%
GE240301C001320002024-02-23 3:30PM EST132.0021.7021.1524.00+1.55+7.69%12107104.10%
GE240301C001330002024-02-20 3:55PM EST133.0015.5018.4022.250.00-2150116.04%
GE240301C001340002024-02-22 3:40PM EST134.0018.2018.3020.950.00-12766.41%
GE240301C001350002024-02-22 2:22PM EST135.0018.5018.1520.85+1.45+8.50%129090.97%
GE240301C001360002024-02-20 9:58AM EST136.0011.7015.3019.700.00-66554.10%
GE240301C001370002024-02-22 2:22PM EST137.0015.3114.5018.800.00-334358.59%
GE240301C001380002024-02-16 11:22AM EST138.0012.0613.2017.300.00-18196.46%
GE240301C001390002024-02-22 3:39PM EST139.0013.2112.2016.800.00-348101.47%
GE240301C001400002024-02-23 11:37AM EST140.0013.5011.1014.20+1.70+14.41%2019165.43%
GE240301C001410002024-02-23 9:32AM EST141.0012.6910.4014.90+1.89+17.50%1111894.36%
GE240301C001420002024-02-22 2:25PM EST142.0010.489.4013.800.00-1413888.23%
GE240301C001430002024-02-21 2:08PM EST143.006.098.5512.700.00-912482.10%
GE240301C001440002024-02-22 11:40AM EST144.008.608.1511.700.00-25677.61%
GE240301C001450002024-02-23 2:03PM EST145.008.607.959.85+1.26+17.17%524759.18%
GE240301C001460002024-02-23 10:04AM EST146.007.697.359.85+1.18+18.13%3110750.73%
GE240301C001470002024-02-23 2:22PM EST147.006.716.258.05+1.08+19.18%67053.88%
GE240301C001480002024-02-23 2:47PM EST148.005.805.606.00+1.03+21.59%227032.08%
GE240301C001490002024-02-23 3:33PM EST149.004.864.805.05+0.81+20.00%5223429.15%
GE240301C001500002024-02-23 3:59PM EST150.004.053.754.20+0.75+22.73%15336027.52%
GE240301C001525002024-02-23 3:59PM EST152.502.302.152.38+0.52+29.21%67544124.76%
GE240301C001550002024-02-23 3:59PM EST155.001.131.011.16+0.30+36.14%1,12138223.83%
GE240301C001575002024-02-23 3:22PM EST157.500.470.450.52+0.07+17.50%47937824.27%
GE240301C001600002024-02-23 3:59PM EST160.000.200.180.24+0.03+17.65%5016125.73%
GE240301C001625002024-02-23 2:50PM EST162.500.100.090.10+0.03+42.86%13819526.76%
GE240301C001650002024-02-20 3:50PM EST165.000.040.010.200.00-363437.01%
GE240301C001675002024-02-16 3:59PM EST167.500.040.000.490.00-1152.88%
GE240301C001750002024-02-16 10:28AM EST175.000.300.000.230.00-6653.52%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GE240301P000700002024-02-21 9:45AM EST70.000.110.000.30+0.04+57.14%11271.48%
GE240301P000900002024-01-25 11:09AM EST90.000.010.000.010.00-11131.25%
GE240301P001000002024-01-24 10:19AM EST100.000.080.000.270.00--14154.69%
GE240301P001100002024-02-21 2:25PM EST110.000.040.000.270.00-123123.63%
GE240301P001130002024-02-20 1:46PM EST113.000.020.000.030.00--2087.50%
GE240301P001140002024-02-20 1:46PM EST114.000.020.000.030.00-203185.94%
GE240301P001150002024-02-21 3:36PM EST115.000.020.000.470.00-21104119.34%
GE240301P001160002024-01-29 10:15AM EST116.000.200.000.470.00--1116.21%
GE240301P001170002024-01-31 12:18PM EST117.000.180.000.470.00-121113.09%
GE240301P001180002024-02-02 2:38PM EST118.000.080.000.470.00-140110.16%
GE240301P001190002024-02-16 1:26PM EST119.000.060.000.470.00-157107.03%
GE240301P001200002024-02-16 12:04PM EST120.000.040.010.360.00-213799.80%
GE240301P001210002024-02-16 9:41AM EST121.000.070.000.360.00-43296.48%
GE240301P001220002024-02-16 1:58PM EST122.000.050.000.280.00-10024389.84%
GE240301P001230002024-02-23 1:27PM EST123.000.030.010.24-0.02-40.00%8313385.55%
GE240301P001240002024-02-22 10:40AM EST124.000.010.010.270.00-51884.38%
GE240301P001250002024-02-22 10:39AM EST125.000.010.020.440.00-57188.96%
GE240301P001260002024-02-23 3:15PM EST126.000.030.020.33-0.17-85.00%118381.93%
GE240301P001270002024-02-21 3:08PM EST127.000.040.010.040.00-76360.16%
GE240301P001280002024-02-23 2:24PM EST128.000.040.010.36-0.01-20.00%1310477.15%
GE240301P001290002024-02-23 2:59PM EST129.000.040.010.12-0.01-20.00%98162.89%
GE240301P001300002024-02-23 1:13PM EST130.000.040.010.05+0.01+33.33%111,56254.69%
GE240301P001310002024-02-23 12:04PM EST131.000.050.020.05-0.01-16.67%56453.13%
GE240301P001320002024-02-23 12:42PM EST132.000.050.020.06+0.01+25.00%416451.95%
GE240301P001330002024-02-22 10:21AM EST133.000.070.020.070.00-213450.39%
GE240301P001340002024-02-15 2:01PM EST134.000.130.020.220.00-275555.96%
GE240301P001350002024-02-23 3:52PM EST135.000.050.050.10-0.07-58.33%315051.76%
GE240301P001360002024-02-20 2:03PM EST136.000.130.000.280.00-22652.15%
GE240301P001370002024-02-21 1:56PM EST137.000.110.010.290.00-1113150.20%
GE240301P001380002024-02-22 11:28AM EST138.000.080.010.520.00-75353.32%
GE240301P001390002024-02-23 2:33PM EST139.000.100.010.25-0.04-28.57%213949.76%
GE240301P001400002024-02-22 1:38PM EST140.000.100.010.160.00-105042.68%
GE240301P001410002024-02-23 3:21PM EST141.000.100.050.24-0.04-28.57%2113843.56%
GE240301P001420002024-02-23 12:09PM EST142.000.120.020.22-0.02-14.29%63718639.84%
GE240301P001430002024-02-23 12:09PM EST143.000.130.050.20-0.04-23.53%2419736.23%
GE240301P001440002024-02-23 3:52PM EST144.000.150.100.15-0.10-40.00%408131.25%
GE240301P001450002024-02-23 3:58PM EST145.000.140.110.14-0.13-48.15%237528.13%
GE240301P001460002024-02-23 3:59PM EST146.000.170.160.20-0.25-59.52%1,63121927.54%
GE240301P001470002024-02-23 12:34PM EST147.000.240.190.24-0.25-51.02%7725625.83%
GE240301P001480002024-02-23 3:41PM EST148.000.300.280.32-0.34-53.12%3237424.81%
GE240301P001490002024-02-23 3:38PM EST149.000.390.370.41-0.39-50.00%24938723.39%
GE240301P001500002024-02-23 3:54PM EST150.000.550.530.64-0.68-55.28%50533723.80%
GE240301P001525002024-02-23 3:59PM EST152.501.261.261.34-0.79-38.54%61014022.02%
GE240301P001550002024-02-23 3:50PM EST155.002.502.492.97-1.60-39.02%181625.71%
GE240301P001575002024-02-23 3:51PM EST157.504.704.304.85-4.44-48.58%12527.08%
GE240301P001600002024-02-23 2:13PM EST160.007.006.507.20-1.90-21.35%3132.67%