Italia markets open in 4 hours 35 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.347,30 +144,93 (+0,38%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.244,16 -1.136,70 (-1,95%) CMC Crypto 200
1.310,73 +16,06 (+1,24%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00170000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.81 | 0.81 | 0.85 | -0.41 | -33.61% | 545 | 1,057 | 26.86% |
| GE240517C00170000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 2.15 | 2.13 | 2.19 | -0.21 | -8.90% | 401 | 1,666 | 25.65% |
| GE240524C00170000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 3.30 | 3.00 | 3.15 | -0.35 | -9.59% | 52 | 759 | 26.09% |
| GE240531C00170000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 3.95 | 3.70 | 3.85 | -0.05 | -1.25% | 24 | 110 | 25.92% |
| GE240607C00170000 | 2024-05-08 3:13PM EDT | 2024-06-07 | 4.75 | 4.35 | 4.60 | -0.35 | -6.86% | 28 | 126 | 26.58% |
| GE240614C00170000 | 2024-05-08 11:54AM EDT | 2024-06-14 | 5.73 | 4.80 | 5.30 | +0.17 | +3.06% | 5 | 71 | 27.20% |
| GE240621C00170000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 5.90 | 5.60 | 5.75 | -0.05 | -0.84% | 248 | 35,149 | 26.87% |
| GE240719C00170000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 7.80 | 7.60 | 7.70 | -0.37 | -4.53% | 56 | 1,378 | 27.52% |
| GE240816C00170000 | 2024-05-08 3:51PM EDT | 2024-08-16 | 10.60 | 10.35 | 10.50 | -0.15 | -1.40% | 121 | 794 | 31.29% |
| GE240920C00170000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 12.41 | 12.25 | 12.45 | -1.14 | -8.41% | 10 | 1,569 | 31.70% |
| GE241018C00170000 | 2024-05-07 1:43PM EDT | 2024-10-18 | 14.25 | 13.45 | 13.90 | 0.00 | - | 6 | 149 | 32.07% |
| GE241115C00170000 | 2024-05-07 3:25PM EDT | 2024-11-15 | 16.27 | 15.65 | 16.15 | 0.00 | - | 17 | 105 | 34.26% |
| GE241220C00170000 | 2024-05-08 1:15PM EDT | 2024-12-20 | 17.86 | 17.35 | 17.75 | -0.19 | -1.05% | 11 | 28 | 34.53% |
| GE250117C00170000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 18.90 | 18.55 | 19.50 | -0.05 | -0.26% | 2 | 229 | 35.71% |
| GE250620C00170000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 24.72 | 25.10 | 25.75 | 0.00 | - | 1 | 502 | 37.05% |
| GE260116C00170000 | 2024-05-07 12:47PM EDT | 2026-01-16 | 31.90 | 31.35 | 32.05 | 0.00 | - | 13 | 88 | 37.44% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 39.40 | 41.40 | 0.00 | - | 20 | 45 | 39.03% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00170000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.85 | 1.83 | 1.91 | -0.40 | -17.78% | 395 | 219 | 25.15% |
| GE240517P00170000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | +0.05 | +1.67% | 151 | 359 | 23.45% |
| GE240524P00170000 | 2024-05-08 3:35PM EDT | 2024-05-24 | 3.70 | 3.70 | 3.85 | -0.20 | -5.13% | 19 | 64 | 22.96% |
| GE240531P00170000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 3.92 | 4.20 | 4.35 | -0.28 | -6.67% | 2 | 94 | 22.12% |
| GE240621P00170000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 5.60 | 5.60 | 5.75 | -0.20 | -3.45% | 256 | 258 | 22.00% |
| GE240719P00170000 | 2024-05-08 2:43PM EDT | 2024-07-19 | 7.20 | 7.15 | 7.30 | -0.25 | -3.36% | 87 | 132 | 22.38% |
| GE240816P00170000 | 2024-05-08 2:28PM EDT | 2024-08-16 | 9.27 | 9.25 | 9.45 | +0.07 | +0.76% | 53 | 95 | 25.09% |
| GE240920P00170000 | 2024-05-08 3:06PM EDT | 2024-09-20 | 10.55 | 10.45 | 10.60 | +0.50 | +4.98% | 24 | 255 | 24.41% |
| GE241018P00170000 | 2024-05-08 11:31AM EDT | 2024-10-18 | 11.20 | 11.25 | 12.05 | -0.10 | -0.88% | 1 | 11 | 25.43% |
| GE241115P00170000 | 2024-05-08 12:35PM EDT | 2024-11-15 | 12.78 | 12.85 | 13.15 | -0.82 | -6.03% | 3 | 46 | 25.76% |
| GE241220P00170000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 13.95 | 12.95 | 14.00 | 0.00 | - | 1 | 509 | 25.29% |
| GE250117P00170000 | 2024-05-08 10:58AM EDT | 2025-01-17 | 14.25 | 13.50 | 15.35 | +0.23 | +1.64% | 7 | 61 | 26.26% |
| GE250321P00170000 | 2024-05-08 1:57PM EDT | 2025-03-21 | 16.20 | 16.15 | 17.25 | -0.68 | -4.03% | 59 | 4 | 26.55% |
| GE250620P00170000 | 2024-05-07 11:04AM EDT | 2025-06-20 | 17.85 | 18.20 | 18.60 | 0.00 | - | 17 | 36 | 25.31% |
| GE260116P00170000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 23.18 | 21.35 | 21.95 | 0.00 | - | 2 | 2 | 24.42% |
| GE261218P00170000 | 2024-05-08 12:41PM EDT | 2026-12-18 | 25.00 | 24.90 | 26.50 | -1.50 | -5.66% | 4 | 3 | 23.90% |
© 2024 Yahoo. Tutti i diritti riservati.