Italia markets open in 6 hours 30 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.186,85 -15,52 (-0,04%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.049,33 -1.058,50 (-1,82%) CMC Crypto 200
1.305,43 +10,76 (+0,83%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00135000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 32.80 | 33.15 | 35.15 | 0.00 | - | 2 | 8 | 170.51% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 28.54 | 33.05 | 35.30 | 0.00 | - | 8 | 58 | 81.54% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 32.70 | 35.10 | 0.00 | - | - | 1 | 83.30% |
| GE240531C00135000 | 2024-05-07 10:53AM EDT | 2024-05-31 | 34.85 | 33.85 | 36.15 | 0.00 | - | 1 | 1 | 67.94% |
| GE240621C00135000 | 2024-05-08 2:21PM EDT | 2024-06-21 | 35.05 | 33.55 | 36.25 | -0.45 | -1.27% | 3 | 317 | 61.07% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 31.45 | 34.20 | 36.75 | 0.00 | - | 1 | 21 | 50.90% |
| GE240816C00135000 | 2024-05-07 2:08PM EDT | 2024-08-16 | 36.98 | 36.05 | 37.20 | 0.00 | - | 1 | 24 | 45.48% |
| GE240920C00135000 | 2024-04-29 12:55PM EDT | 2024-09-20 | 34.26 | 36.60 | 38.45 | 0.00 | - | 1 | 14 | 44.23% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 33.50 | 37.55 | 39.15 | 0.00 | - | 7 | 89 | 42.68% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 34.66 | 38.95 | 40.45 | 0.00 | - | 1 | 11 | 43.41% |
| GE241220C00135000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 35.08 | 40.90 | 41.75 | 0.00 | - | 1 | 6 | 43.42% |
| GE250117C00135000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 38.05 | 41.60 | 42.45 | 0.00 | - | 2 | 45 | 42.69% |
| GE250321C00135000 | 2024-05-02 2:24PM EDT | 2025-03-21 | 38.90 | 43.85 | 45.20 | 0.00 | - | - | 3 | 44.14% |
| GE250620C00135000 | 2024-04-26 1:44PM EDT | 2025-06-20 | 42.60 | 46.55 | 48.00 | 0.00 | - | 1 | 20 | 44.03% |
| GE260116C00135000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 52.20 | 51.50 | 53.15 | +5.70 | +12.26% | 1 | 12 | 43.24% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 49.81 | 58.00 | 60.60 | 0.00 | - | 2 | 2 | 43.37% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00135000 | 2024-05-08 12:26PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 50 | 103.13% |
| GE240517P00135000 | 2024-05-08 1:24PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.16 | -0.05 | -55.56% | 1 | 1,412 | 66.41% |
| GE240524P00135000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.40 | 0.01 | 0.14 | 0.00 | - | 1 | 76 | 53.22% |
| GE240531P00135000 | 2024-05-07 11:07AM EDT | 2024-05-31 | 0.24 | 0.01 | 0.64 | 0.00 | - | 3 | 13 | 51.37% |
| GE240607P00135000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GE240621P00135000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.16 | -0.27 | -69.23% | 14 | 372 | 32.81% |
| GE240719P00135000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 0.54 | 0.19 | 0.75 | 0.00 | - | 20 | 149 | 34.62% |
| GE240816P00135000 | 2024-05-07 11:58AM EDT | 2024-08-16 | 0.96 | 0.77 | 1.32 | 0.00 | - | 1 | 33 | 33.90% |
| GE240920P00135000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 1.59 | 1.47 | 1.53 | +0.17 | +11.97% | 5 | 117 | 30.41% |
| GE241018P00135000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 2.99 | 1.85 | 2.18 | 0.00 | - | 1 | 64 | 30.81% |
| GE241115P00135000 | 2024-05-07 11:58AM EDT | 2024-11-15 | 2.71 | 2.78 | 2.89 | 0.00 | - | 1 | 21 | 31.27% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 4.14 | 3.40 | 3.55 | 0.00 | - | 6 | 9 | 30.96% |
| GE250117P00135000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 4.05 | 3.90 | 4.05 | 0.00 | - | 1 | 376 | 30.70% |
| GE250321P00135000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 6.72 | 5.25 | 5.70 | 0.00 | - | - | 2 | 31.62% |
| GE250620P00135000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 6.58 | 6.55 | 7.00 | 0.00 | - | 10 | 50 | 30.56% |
| GE260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 9.15 | 8.95 | 10.80 | 0.00 | - | 5 | 40 | 30.81% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 2026-12-18 | 12.35 | 12.05 | 13.20 | -2.27 | -15.53% | 2 | 1 | 27.70% |
© 2024 Yahoo. Tutti i diritti riservati.