Italia markets open in 8 hours 9 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.057,01 -1.540,55 (-2,63%) CMC Crypto 200
1.304,57 +9,90 (+0,76%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 36.90 | 42.90 | 45.30 | 0.00 | - | 1 | 5 | 94.73% |
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 44.91 | 42.55 | 46.00 | 0.00 | - | 1 | 0 | 80.08% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 31.05 | 38.00 | 41.75 | 0.00 | - | 1 | 6 | 0.00% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 43.95 | 46.45 | 0.00 | - | 1 | 17 | 50.00% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 47.46 | 44.80 | 47.35 | 0.00 | - | 1 | 77 | 56.47% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 45.85 | 48.35 | 0.00 | - | 3 | 8 | 53.24% |
| GE241018C00125000 | 2024-04-29 10:06AM EDT | 2024-10-18 | 44.38 | 46.35 | 48.15 | 0.00 | - | 1 | 49 | 47.67% |
| GE241115C00125000 | 2024-05-01 11:32AM EDT | 2024-11-15 | 40.30 | 47.50 | 49.35 | 0.00 | - | 1 | 20 | 48.38% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 47.05 | 48.45 | 50.50 | 0.00 | - | 1 | 6 | 48.09% |
| GE250117C00125000 | 2024-05-08 11:47AM EDT | 2025-01-17 | 51.55 | 49.25 | 51.90 | +0.65 | +1.28% | 10 | 91 | 49.30% |
| GE250321C00125000 | 2024-05-07 9:49AM EDT | 2025-03-21 | 51.50 | 51.75 | 52.90 | 0.00 | - | 1 | 10 | 46.58% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 47.80 | 54.10 | 55.60 | 0.00 | - | 3 | 38 | 46.65% |
| GE260116C00125000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 52.37 | 58.50 | 60.30 | 0.00 | - | 32 | 1 | 45.46% |
| GE261218C00125000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 60.00 | 64.50 | 66.85 | 0.00 | - | 1 | 3 | 44.79% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.51 | 0.00 | - | 8 | 8 | 174.80% |
| GE240517P00125000 | 2024-05-06 11:55AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 479 | 75.78% |
| GE240524P00125000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 21 | 66.41% |
| GE240531P00125000 | 2024-05-01 2:14PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.27 | 0.00 | - | 1 | 7 | 56.25% |
| GE240621P00125000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 0.08 | 0.03 | 0.41 | 0.00 | - | 11 | 190 | 49.12% |
| GE240719P00125000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.48 | 0.10 | 0.35 | 0.00 | - | 1 | 28 | 37.45% |
| GE240816P00125000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 0.99 | 0.25 | 0.85 | 0.00 | - | - | 23 | 38.11% |
| GE240920P00125000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 1.11 | 0.54 | 1.17 | 0.00 | - | 5 | 54 | 35.43% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 1.96 | 1.08 | 1.18 | 0.00 | - | 2 | 6 | 32.32% |
| GE241115P00125000 | 2024-05-06 1:05PM EDT | 2024-11-15 | 1.74 | 1.63 | 2.35 | 0.00 | - | 101 | 128 | 36.08% |
| GE250117P00125000 | 2024-05-08 1:40PM EDT | 2025-01-17 | 2.60 | 2.13 | 2.70 | -0.02 | -0.76% | 5 | 864 | 32.68% |
| GE250620P00125000 | 2024-05-07 10:49AM EDT | 2025-06-20 | 4.60 | 4.65 | 5.05 | 0.00 | - | 1 | 61 | 32.11% |
| GE260116P00125000 | 2024-05-06 3:28PM EDT | 2026-01-16 | 7.03 | 5.15 | 7.50 | 0.00 | - | 3 | 18 | 30.71% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 9.40 | 10.50 | 0.00 | - | - | 1 | 28.90% |
© 2024 Yahoo. Tutti i diritti riservati.