Italia markets open in 5 hours 3 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.295,65 +93,28 (+0,24%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.216,39 -954,93 (-1,64%) CMC Crypto 200
1.308,82 +14,14 (+1,09%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00175000 | 2024-05-08 2:34PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.08 | -0.11 | -57.89% | 66 | 506 | 29.49% |
| GE240517C00175000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.70 | 0.55 | 0.70 | -0.10 | -12.50% | 106 | 1,016 | 25.49% |
| GE240524C00175000 | 2024-05-08 3:46PM EDT | 2024-05-24 | 1.36 | 1.27 | 1.36 | -0.31 | -18.56% | 40 | 535 | 25.32% |
| GE240531C00175000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 1.85 | 1.80 | 1.88 | -0.46 | -19.91% | 26 | 71 | 24.78% |
| GE240607C00175000 | 2024-05-08 3:25PM EDT | 2024-06-07 | 2.50 | 2.39 | 2.54 | -0.26 | -9.42% | 26 | 126 | 25.56% |
| GE240614C00175000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 3.10 | 1.48 | 3.20 | -0.25 | -7.46% | 13 | 33 | 26.37% |
| GE240621C00175000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.60 | -0.15 | -4.00% | 132 | 2,417 | 26.01% |
| GE240719C00175000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 5.55 | 5.35 | 5.50 | -0.07 | -1.25% | 41 | 1,165 | 26.95% |
| GE240816C00175000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 8.10 | 8.05 | 8.20 | -0.44 | -5.15% | 55 | 460 | 30.66% |
| GE240920C00175000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 9.95 | 9.95 | 10.05 | -1.10 | -9.95% | 17 | 819 | 30.94% |
| GE241018C00175000 | 2024-05-08 2:36PM EDT | 2024-10-18 | 11.45 | 11.30 | 11.55 | -0.34 | -2.88% | 10 | 301 | 31.50% |
| GE241115C00175000 | 2024-05-06 2:05PM EDT | 2024-11-15 | 12.91 | 13.40 | 14.30 | 0.00 | - | 14 | 105 | 34.74% |
| GE241220C00175000 | 2024-05-08 1:15PM EDT | 2024-12-20 | 15.40 | 15.00 | 15.35 | -0.10 | -0.65% | 12 | 14 | 33.92% |
| GE250117C00175000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 16.53 | 16.05 | 16.35 | 0.00 | - | 1 | 151 | 33.77% |
| GE250321C00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 15.40 | 19.05 | 19.45 | 0.00 | - | - | 1 | 35.17% |
| GE250620C00175000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 20.24 | 22.70 | 23.25 | 0.00 | - | 3 | 152 | 36.35% |
| GE260116C00175000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 29.78 | 28.85 | 29.65 | 0.00 | - | 6 | 46 | 36.90% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 36.85 | 39.15 | 0.00 | - | 6 | 4 | 38.62% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00175000 | 2024-05-08 11:41AM EDT | 2024-05-10 | 5.10 | 5.85 | 6.25 | +0.25 | +5.15% | 5 | 52 | 31.54% |
| GE240517P00175000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 6.59 | 6.45 | 6.65 | +0.79 | +13.62% | 9 | 9 | 22.73% |
| GE240524P00175000 | 2024-05-08 1:20PM EDT | 2024-05-24 | 7.00 | 6.95 | 7.15 | +0.25 | +3.70% | 1 | 7 | 22.17% |
| GE240621P00175000 | 2024-05-08 1:00PM EDT | 2024-06-21 | 8.35 | 8.55 | 8.70 | -0.45 | -5.11% | 15 | 209 | 21.20% |
| GE240719P00175000 | 2024-05-07 11:37AM EDT | 2024-07-19 | 9.45 | 9.95 | 10.10 | 0.00 | - | 10 | 11 | 21.61% |
| GE240816P00175000 | 2024-05-08 1:57PM EDT | 2024-08-16 | 11.85 | 11.95 | 12.10 | 0.00 | - | 233 | 354 | 24.23% |
| GE240920P00175000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 13.05 | 13.05 | 13.25 | -0.95 | -6.79% | 4 | 127 | 23.71% |
| GE241018P00175000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 14.10 | 13.65 | 14.15 | +0.20 | +1.44% | 1 | 11 | 23.61% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 15.35 | 16.25 | 0.00 | - | 2 | 5 | 26.15% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 16.25 | 16.50 | 0.00 | - | 71 | 72 | 24.52% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 16.25 | 17.20 | 0.00 | - | 1 | 204 | 24.38% |
| GE250321P00175000 | 2024-05-08 3:16PM EDT | 2025-03-21 | 18.80 | 18.00 | 19.15 | -3.54 | -15.85% | 52 | 105 | 24.93% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 20.55 | 20.55 | 21.00 | -5.75 | -21.86% | 44 | 4 | 24.58% |
| GE260116P00175000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 23.95 | 23.75 | 24.35 | -10.30 | -30.07% | 3 | 2 | 23.80% |
© 2024 Yahoo. Tutti i diritti riservati.