Italia markets closed
Dow Jones
38.975,83 +91,57 (+0,24%) Nasdaq
16.280,23 -52,32 (-0,32%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.161,73 -897,45 (-1,52%) CMC Crypto 200
1.327,45 +32,77 (+2,53%)
General Electric Company (GE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:44PM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00180000 | 2024-05-08 9:40AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 4 | 368 | 34.77% |
| GE240517C00180000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.19 | -0.11 | -39.29% | 849 | 1,684 | 24.51% |
| GE240524C00180000 | 2024-05-08 1:21PM EDT | 2024-05-24 | 0.46 | 0.49 | 0.65 | -0.24 | -34.29% | 63 | 151 | 25.95% |
| GE240531C00180000 | 2024-05-08 9:53AM EDT | 2024-05-31 | 0.92 | 0.78 | 0.91 | -0.08 | -8.00% | 7 | 85 | 24.38% |
| GE240607C00180000 | 2024-05-08 1:19PM EDT | 2024-06-07 | 1.30 | 1.23 | 1.41 | -0.37 | -22.16% | 23 | 1,379 | 25.22% |
| GE240621C00180000 | 2024-05-08 1:25PM EDT | 2024-06-21 | 2.10 | 2.11 | 2.13 | -0.18 | -7.89% | 153 | 1,445 | 24.92% |
| GE240719C00180000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 4.10 | 3.65 | 3.80 | -0.10 | -2.38% | 29 | 733 | 26.07% |
| GE240816C00180000 | 2024-05-08 1:21PM EDT | 2024-08-16 | 6.25 | 6.15 | 6.25 | -0.05 | -0.79% | 110 | 754 | 29.63% |
| GE240920C00180000 | 2024-05-08 11:01AM EDT | 2024-09-20 | 8.40 | 7.85 | 8.05 | -0.05 | -0.59% | 3 | 1,340 | 30.08% |
| GE241018C00180000 | 2024-05-08 12:35PM EDT | 2024-10-18 | 9.55 | 9.25 | 9.40 | -0.21 | -2.15% | 8 | 1,832 | 30.45% |
| GE241115C00180000 | 2024-05-08 11:46AM EDT | 2024-11-15 | 11.95 | 11.30 | 11.60 | +2.65 | +28.49% | 1 | 87 | 32.71% |
| GE241220C00180000 | 2024-05-08 11:13AM EDT | 2024-12-20 | 13.50 | 12.90 | 13.15 | 0.00 | - | 18 | 742 | 33.02% |
| GE250117C00180000 | 2024-05-08 12:17PM EDT | 2025-01-17 | 14.40 | 13.95 | 14.65 | +1.10 | +8.27% | 2 | 150 | 33.82% |
| GE250321C00180000 | 2024-05-08 1:24PM EDT | 2025-03-21 | 17.03 | 16.80 | 17.25 | +0.68 | +4.34% | 1 | 31 | 34.42% |
| GE250620C00180000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 18.15 | 20.50 | 21.00 | 0.00 | - | 1 | 67 | 35.60% |
| GE260116C00180000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 25.45 | 26.55 | 27.50 | 0.00 | - | 1 | 5 | 36.35% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 30.75 | 34.70 | 36.60 | 0.00 | - | 1 | 10 | 37.71% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00180000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 10.55 | 10.65 | 11.20 | 0.00 | - | 3 | 3 | 49.81% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 233.58% |
| GE240531P00180000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 12.60 | 11.25 | 11.65 | 0.00 | - | 4 | 6 | 22.86% |
| GE240621P00180000 | 2024-05-07 12:09PM EDT | 2024-06-21 | 11.70 | 12.00 | 12.45 | +0.70 | +6.36% | 2 | 14 | 21.75% |
| GE240719P00180000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 17.60 | 13.10 | 13.35 | 0.00 | - | 5 | 5 | 20.89% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-06 11:53AM EDT | 2024-09-20 | 16.93 | 15.85 | 16.10 | 0.00 | - | 2 | 3 | 22.83% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 58.41% |
| GE241115P00180000 | 2024-04-01 12:57PM EDT | 2024-11-15 | 16.60 | 33.20 | 34.70 | 0.00 | - | 2 | 14 | 56.18% |
| GE241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 24.55 | 17.70 | 19.25 | 0.00 | - | 9 | 46 | 23.88% |
| GE250117P00180000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 23.15 | 19.55 | 19.90 | 0.00 | - | 40 | 71 | 23.72% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 21.10 | 21.70 | 0.00 | - | - | 20 | 24.15% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 43.07% |
| GE260116P00180000 | 2024-04-12 10:02AM EDT | 2026-01-16 | 32.45 | 26.15 | 26.90 | 0.00 | - | 8 | 1 | 23.28% |
© 2024 Yahoo. Tutti i diritti riservati.