Italia markets open in 5 hours 28 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.275,84 +73,47 (+0,19%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.223,00 -1.006,79 (-1,73%) CMC Crypto 200
1.310,46 +15,79 (+1,22%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:185.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00185000 | 2024-05-08 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 65 | 51.95% |
| GE240517C00185000 | 2024-05-08 1:17PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 14 | 80 | 29.10% |
| GE240524C00185000 | 2024-05-07 12:47PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.20 | 0.00 | - | 5 | 13 | 26.37% |
| GE240531C00185000 | 2024-05-08 11:17AM EDT | 2024-05-31 | 0.41 | 0.30 | 0.33 | -0.06 | -12.77% | 9 | 59 | 24.51% |
| GE240607C00185000 | 2024-05-08 1:25PM EDT | 2024-06-07 | 0.58 | 0.54 | 0.66 | -0.17 | -22.67% | 1 | 46 | 25.55% |
| GE240621C00185000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 1.19 | 1.13 | 1.18 | -0.09 | -7.03% | 22 | 1,110 | 25.16% |
| GE240719C00185000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 2.52 | 2.42 | 2.52 | -0.24 | -8.70% | 13 | 132 | 26.12% |
| GE240816C00185000 | 2024-05-08 2:40PM EDT | 2024-08-16 | 4.74 | 4.55 | 4.70 | -0.01 | -0.21% | 38 | 5,115 | 29.62% |
| GE240920C00185000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.35 | -0.15 | -2.33% | 1 | 282 | 29.96% |
| GE241018C00185000 | 2024-05-08 12:26PM EDT | 2024-10-18 | 7.85 | 7.40 | 7.75 | +0.10 | +1.29% | 14 | 462 | 30.61% |
| GE241115C00185000 | 2024-05-07 10:51AM EDT | 2024-11-15 | 9.70 | 9.45 | 9.70 | 0.00 | - | 2 | 87 | 32.47% |
| GE241220C00185000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 11.00 | 10.95 | 11.40 | -0.19 | -1.70% | 6 | 9 | 33.15% |
| GE250117C00185000 | 2024-05-07 2:39PM EDT | 2025-01-17 | 12.10 | 11.25 | 13.00 | 0.00 | - | 3 | 83 | 34.17% |
| GE250620C00185000 | 2024-05-08 1:46PM EDT | 2025-06-20 | 18.60 | 18.45 | 18.75 | +0.15 | +0.81% | 79 | 22 | 35.09% |
| GE260116C00185000 | 2024-05-07 2:23PM EDT | 2026-01-16 | 24.82 | 24.60 | 25.25 | 0.00 | - | 1 | 4 | 35.93% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 2026-12-18 | 23.10 | 32.75 | 34.70 | 0.00 | - | 2 | 12 | 37.63% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00185000 | 2024-05-06 3:21PM EDT | 2024-05-17 | 17.00 | 15.50 | 16.55 | 0.00 | - | 1 | 3 | 41.21% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 2024-06-21 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 119.03% |
| GE240719P00185000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 21.34 | 16.90 | 17.80 | 0.00 | - | 2 | 2 | 22.18% |
| GE240816P00185000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 21.35 | 17.65 | 19.10 | 0.00 | - | 17 | 3 | 23.77% |
| GE240920P00185000 | 2024-03-28 2:40PM EDT | 2024-09-20 | 17.35 | 37.15 | 39.75 | 0.00 | - | 5 | 9 | 69.73% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 2024-11-15 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 58.37% |
| GE241220P00185000 | 2024-05-07 12:40PM EDT | 2024-12-20 | 21.75 | 22.05 | 22.55 | 0.00 | - | 27 | 41 | 23.30% |
| GE250117P00185000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 26.30 | 21.90 | 23.40 | 0.00 | - | 39 | 22 | 23.61% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 43.99% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 37.69% |
© 2024 Yahoo. Tutti i diritti riservati.