Italia markets closed
Dow Jones
38.966,96 +82,70 (+0,21%) Nasdaq
16.295,92 -36,64 (-0,22%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.859,50 -1.428,36 (-2,41%) CMC Crypto 200
1.319,57 +24,89 (+1,92%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:35AM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00150000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 19.65 | 19.70 | 20.55 | 0.00 | - | 3 | 56 | 89.65% |
| GE240517C00150000 | 2024-05-07 2:22PM EDT | 2024-05-17 | 19.71 | 19.75 | 20.30 | 0.00 | - | 187 | 9,953 | 53.86% |
| GE240524C00150000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 16.80 | 20.00 | 20.55 | 0.00 | - | 4 | 78 | 45.65% |
| GE240531C00150000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 15.25 | 20.10 | 20.95 | 0.00 | - | 2 | 32 | 43.36% |
| GE240607C00150000 | 2024-05-02 10:10AM EDT | 2024-06-07 | 12.30 | 20.30 | 21.35 | 0.00 | - | - | 1 | 41.94% |
| GE240614C00150000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 20.51 | 20.70 | 21.75 | 0.00 | - | 2 | 34 | 41.02% |
| GE240621C00150000 | 2024-05-08 10:54AM EDT | 2024-06-21 | 21.60 | 21.20 | 21.70 | +0.75 | +3.60% | 10 | 1,555 | 37.33% |
| GE240719C00150000 | 2024-05-07 2:10PM EDT | 2024-07-19 | 22.35 | 22.50 | 22.70 | 0.00 | - | 13 | 443 | 34.45% |
| GE240816C00150000 | 2024-05-07 10:31AM EDT | 2024-08-16 | 23.55 | 24.50 | 25.30 | 0.00 | - | 12 | 215 | 39.20% |
| GE240920C00150000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 25.21 | 25.30 | 26.95 | 0.00 | - | 2 | 71 | 38.78% |
| GE241018C00150000 | 2024-05-08 11:12AM EDT | 2024-10-18 | 27.50 | 26.65 | 27.50 | +1.50 | +5.77% | 5 | 473 | 36.79% |
| GE241115C00150000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 29.00 | 29.05 | 29.45 | 0.00 | - | 2 | 35 | 38.76% |
| GE241220C00150000 | 2024-05-07 1:43PM EDT | 2024-12-20 | 30.35 | 30.15 | 31.45 | 0.00 | - | 7 | 12 | 40.04% |
| GE250117C00150000 | 2024-05-08 11:12AM EDT | 2025-01-17 | 31.95 | 31.55 | 32.00 | +0.59 | +1.88% | 1 | 201 | 38.90% |
| GE250321C00150000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 32.90 | 33.40 | 34.50 | 0.00 | - | 1 | 117 | 39.39% |
| GE250620C00150000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 36.65 | 37.30 | 37.85 | -0.75 | -2.01% | 1 | 532 | 40.05% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 39.14 | 42.75 | 43.95 | 0.00 | - | 2 | 126 | 40.38% |
| GE261218C00150000 | 2024-05-08 11:07AM EDT | 2026-12-18 | 50.90 | 49.70 | 52.05 | -0.40 | -0.78% | 2 | 16 | 40.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00150000 | 2024-05-07 11:44AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.14 | 0.00 | - | 3 | 173 | 67.19% |
| GE240517P00150000 | 2024-05-08 11:11AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 5 | 4,143 | 36.33% |
| GE240524P00150000 | 2024-05-08 10:24AM EDT | 2024-05-24 | 0.15 | 0.09 | 0.20 | 0.00 | - | 2 | 693 | 33.35% |
| GE240531P00150000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 4 | 1,613 | 30.47% |
| GE240607P00150000 | 2024-05-08 10:59AM EDT | 2024-06-07 | 0.31 | 0.29 | 0.34 | -0.05 | -13.89% | 30 | 150 | 27.54% |
| GE240614P00150000 | 2024-05-07 10:15AM EDT | 2024-06-14 | 0.58 | 0.43 | 0.53 | 0.00 | - | 2 | 10 | 27.56% |
| GE240621P00150000 | 2024-05-08 10:23AM EDT | 2024-06-21 | 0.69 | 0.62 | 0.68 | -0.01 | -1.43% | 10 | 1,152 | 27.00% |
| GE240719P00150000 | 2024-05-08 9:44AM EDT | 2024-07-19 | 1.46 | 1.40 | 1.46 | -0.06 | -3.95% | 1 | 330 | 26.59% |
| GE240816P00150000 | 2024-05-08 10:03AM EDT | 2024-08-16 | 2.79 | 2.69 | 2.79 | -0.36 | -11.43% | 8 | 257 | 28.70% |
| GE240920P00150000 | 2024-05-06 11:25AM EDT | 2024-09-20 | 4.25 | 3.65 | 3.80 | 0.00 | - | 2 | 485 | 28.24% |
| GE241018P00150000 | 2024-05-07 3:51PM EDT | 2024-10-18 | 4.55 | 4.35 | 4.50 | 0.00 | - | 24 | 254 | 27.80% |
| GE241115P00150000 | 2024-05-08 10:52AM EDT | 2024-11-15 | 5.65 | 5.55 | 5.65 | 0.00 | - | 2 | 74 | 28.75% |
| GE241220P00150000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 6.50 | 6.35 | 6.55 | 0.00 | - | 56 | 50 | 28.56% |
| GE250117P00150000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 7.00 | 7.00 | 7.15 | +0.02 | +0.29% | 1 | 436 | 28.26% |
| GE250321P00150000 | 2024-05-07 3:17PM EDT | 2025-03-21 | 8.65 | 8.45 | 8.70 | 0.00 | - | 420 | 404 | 28.28% |
| GE250620P00150000 | 2024-05-07 12:52PM EDT | 2025-06-20 | 10.15 | 10.25 | 10.65 | 0.00 | - | 4 | 139 | 28.16% |
| GE260116P00150000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 14.00 | 13.30 | 13.60 | 0.00 | - | 1 | 27 | 26.78% |
© 2024 Yahoo. Tutti i diritti riservati.