Italia markets closed
Dow Jones
38.989,22 +104,96 (+0,27%) Nasdaq
16.283,17 -49,39 (-0,30%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.189,96 -872,94 (-1,48%) CMC Crypto 200
1.329,14 +34,47 (+2,67%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:48PM EDT. Mercato aperto.
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 24.65 | 28.80 | 29.55 | 0.00 | - | 3 | 8 | 109.96% |
| GE240517C00140000 | 2024-05-08 11:08AM EDT | 2024-05-17 | 29.75 | 29.05 | 29.55 | +3.61 | +13.81% | 1 | 182 | 66.41% |
| GE240524C00140000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 30.40 | 29.10 | 30.00 | +5.98 | +24.49% | 1 | 23 | 57.76% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 28.00 | 28.75 | 30.70 | 0.00 | - | 3 | 6 | 51.86% |
| GE240607C00140000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 24.92 | 29.10 | 30.90 | 0.00 | - | 1 | 1 | 59.72% |
| GE240621C00140000 | 2024-05-07 3:13PM EDT | 2024-06-21 | 30.90 | 29.85 | 30.60 | 0.00 | - | 15 | 346 | 46.97% |
| GE240719C00140000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 31.78 | 30.60 | 31.25 | 0.00 | - | 6 | 70 | 41.13% |
| GE240816C00140000 | 2024-05-07 1:52PM EDT | 2024-08-16 | 32.50 | 31.85 | 32.55 | 0.00 | - | 2 | 72 | 41.27% |
| GE240920C00140000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 34.20 | 33.45 | 33.85 | 0.00 | - | 1 | 125 | 40.42% |
| GE241018C00140000 | 2024-05-06 1:26PM EDT | 2024-10-18 | 33.55 | 34.25 | 34.80 | 0.00 | - | 8 | 75 | 39.86% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 36.60 | 35.95 | 36.30 | 0.00 | - | 1 | 81 | 41.08% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 31.65 | 36.80 | 37.70 | 0.00 | - | - | 1 | 41.30% |
| GE250117C00140000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 37.80 | 38.20 | 38.55 | 0.00 | - | 3 | 335 | 40.93% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 33.70 | 40.20 | 41.15 | 0.00 | - | - | 8 | 41.92% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 39.90 | 42.90 | 44.20 | 0.00 | - | 2 | 51 | 42.27% |
| GE260116C00140000 | 2024-04-29 12:42PM EDT | 2026-01-16 | 45.00 | 48.15 | 49.80 | 0.00 | - | 2 | 13 | 42.13% |
| GE261218C00140000 | 2024-05-07 11:54AM EDT | 2026-12-18 | 57.25 | 54.95 | 57.20 | 0.00 | - | 4 | 11 | 42.11% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00140000 | 2024-05-06 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 962 | 104.69% |
| GE240517P00140000 | 2024-05-08 10:43AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 64 | 2,860 | 53.32% |
| GE240524P00140000 | 2024-05-07 1:05PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.17 | 0.00 | - | 36 | 87 | 46.00% |
| GE240531P00140000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 0.45 | 0.01 | 0.44 | +0.33 | +275.00% | 60 | 37 | 46.34% |
| GE240607P00140000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 0.24 | 0.01 | 0.57 | 0.00 | - | 2 | 35 | 43.16% |
| GE240621P00140000 | 2024-05-08 12:16PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.27 | -0.06 | -23.08% | 76 | 751 | 30.71% |
| GE240719P00140000 | 2024-05-08 10:33AM EDT | 2024-07-19 | 0.63 | 0.52 | 0.61 | 0.00 | - | 30 | 185 | 28.57% |
| GE240816P00140000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 1.49 | 1.32 | 1.40 | -0.11 | -6.88% | 5 | 189 | 30.14% |
| GE240920P00140000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 3.40 | 2.04 | 2.25 | 0.00 | - | 2 | 805 | 30.15% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.90 | 2.57 | 2.76 | 0.00 | - | 47 | 240 | 29.48% |
| GE241115P00140000 | 2024-05-08 11:04AM EDT | 2024-11-15 | 3.50 | 3.55 | 3.70 | -1.35 | -27.84% | 4 | 26 | 30.44% |
| GE241220P00140000 | 2024-05-08 12:41PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.40 | -0.76 | -14.87% | 1 | 7 | 30.04% |
| GE250117P00140000 | 2024-05-08 11:00AM EDT | 2025-01-17 | 4.78 | 4.80 | 4.90 | -0.06 | -1.24% | 2 | 901 | 29.67% |
| GE250321P00140000 | 2024-05-08 12:41PM EDT | 2025-03-21 | 6.20 | 6.10 | 6.60 | -0.85 | -12.06% | 1 | 7 | 30.42% |
| GE250620P00140000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 7.70 | 7.80 | 10.45 | +0.25 | +3.36% | 4 | 205 | 33.97% |
| GE260116P00140000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 10.25 | 10.55 | 10.80 | 0.00 | - | 105 | 734 | 28.13% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 13.25 | 14.55 | 0.00 | - | - | 1 | 26.96% |
© 2024 Yahoo. Tutti i diritti riservati.