General Electric Company (GE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:50PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419C00055000 | 2024-03-11 10:20AM EDT | 55.00 | 108.47 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GE240419C00060000 | 2023-12-13 1:49PM EDT | 60.00 | 61.90 | 69.65 | 72.15 | 0.00 | - | - | 2 | 0.00% |
| GE240419C00065000 | 2024-03-25 11:03AM EDT | 65.00 | 108.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240419C00075000 | 2024-02-16 4:57PM EDT | 75.00 | 74.38 | 92.40 | 96.50 | 0.00 | - | 1 | 4 | 2,255.08% |
| GE240419C00080000 | 2024-03-08 10:59AM EDT | 80.00 | 94.87 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GE240419C00085000 | 2024-03-21 11:36AM EDT | 85.00 | 92.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GE240419C00090000 | 2024-02-16 11:51AM EDT | 90.00 | 59.85 | 77.50 | 81.75 | 0.00 | - | 20 | 32 | 1,837.21% |
| GE240419C00095000 | 2024-04-05 11:15AM EDT | 95.00 | 58.80 | 53.40 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240419C00100000 | 2024-04-10 10:14AM EDT | 100.00 | 55.50 | 48.10 | 49.35 | 0.00 | - | 95 | 0 | 0.00% |
| GE240419C00105000 | 2024-03-28 1:00PM EDT | 105.00 | 70.80 | 40.40 | 45.00 | 0.00 | - | 2 | 0 | 352.73% |
| GE240419C00110000 | 2024-04-01 11:41AM EDT | 110.00 | 65.25 | 36.00 | 39.90 | 0.00 | - | 1 | 0 | 286.72% |
| GE240419C00115000 | 2024-04-01 2:44PM EDT | 115.00 | 59.62 | 30.15 | 34.95 | 0.00 | - | 1 | 0 | 262.89% |
| GE240419C00120000 | 2024-04-16 10:24AM EDT | 120.00 | 35.10 | 28.45 | 29.80 | 0.00 | - | 1 | 1 | 179.69% |
| GE240419C00125000 | 2024-04-11 10:04AM EDT | 125.00 | 30.15 | 23.65 | 24.25 | 0.00 | - | 2 | 0 | 0.00% |
| GE240419C00130000 | 2024-04-19 10:53AM EDT | 130.00 | 18.70 | 18.85 | 19.25 | -5.40 | -22.41% | 8 | 27 | 0.00% |
| GE240419C00134000 | 2024-04-10 1:01PM EDT | 134.00 | 23.00 | 13.90 | 15.25 | 0.00 | - | - | 0 | 0.00% |
| GE240419C00135000 | 2024-04-19 11:37AM EDT | 135.00 | 15.60 | 13.80 | 14.30 | -3.90 | -20.00% | 2 | 6 | 0.00% |
| GE240419C00136000 | 2024-04-05 1:06PM EDT | 136.00 | 19.65 | 12.60 | 13.60 | 0.00 | - | 2 | 0 | 0.00% |
| GE240419C00137000 | 2024-04-15 10:15AM EDT | 137.00 | 14.90 | 11.95 | 12.45 | -5.00 | -25.13% | 1 | 1 | 0.00% |
| GE240419C00138000 | 2024-04-16 11:12AM EDT | 138.00 | 17.18 | 10.95 | 12.00 | 0.00 | - | 50 | 50 | 105.27% |
| GE240419C00139000 | 2024-04-17 12:09PM EDT | 139.00 | 15.50 | 9.90 | 10.30 | 0.00 | - | 1 | 51 | 0.00% |
| GE240419C00140000 | 2024-04-19 10:21AM EDT | 140.00 | 11.49 | 8.05 | 10.30 | -5.58 | -32.69% | 1 | 25 | 112.79% |
| GE240419C00141000 | 2024-04-17 3:15PM EDT | 141.00 | 14.60 | 7.80 | 8.35 | 0.00 | - | 4 | 4 | 0.00% |
| GE240419C00142000 | 2024-04-10 10:29AM EDT | 142.00 | 14.20 | 6.90 | 8.50 | 0.00 | - | - | 0 | 106.64% |
| GE240419C00143000 | 2024-04-11 1:01PM EDT | 143.00 | 13.75 | 5.90 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| GE240419C00144000 | 2024-04-16 3:54PM EDT | 144.00 | 13.00 | 5.10 | 6.20 | 0.00 | - | 10 | 8 | 72.75% |
| GE240419C00145000 | 2024-04-19 10:20AM EDT | 145.00 | 6.50 | 3.95 | 4.80 | -1.50 | -18.75% | 2 | 487 | 34.77% |
| GE240419C00146000 | 2024-04-18 9:35AM EDT | 146.00 | 10.95 | 2.89 | 3.30 | 0.00 | - | 1 | 50 | 0.00% |
| GE240419C00147000 | 2024-04-19 12:49PM EDT | 147.00 | 2.41 | 1.74 | 2.43 | -7.66 | -76.07% | 18 | 36 | 0.00% |
| GE240419C00148000 | 2024-04-19 1:15PM EDT | 148.00 | 1.20 | 1.30 | 1.50 | -4.82 | -80.07% | 144 | 67 | 0.00% |
| GE240419C00149000 | 2024-04-19 1:35PM EDT | 149.00 | 0.77 | 0.64 | 0.80 | -4.29 | -84.78% | 284 | 96 | 8.40% |
| GE240419C00150000 | 2024-04-19 1:25PM EDT | 150.00 | 0.44 | 0.27 | 0.34 | -3.26 | -88.11% | 309 | 1,922 | 14.36% |
| GE240419C00152500 | 2024-04-19 1:23PM EDT | 152.50 | 0.03 | 0.00 | 0.06 | -1.29 | -97.73% | 555 | 456 | 23.63% |
| GE240419C00155000 | 2024-04-19 12:16PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 763 | 2,877 | 28.91% |
| GE240419C00157500 | 2024-04-19 11:59AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 155 | 2,544 | 40.63% |
| GE240419C00160000 | 2024-04-19 1:00PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 146 | 1,637 | 51.56% |
| GE240419C00162500 | 2024-04-19 10:45AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 605 | 57.81% |
| GE240419C00165000 | 2024-04-19 12:39PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 67.19% |
| GE240419C00167500 | 2024-04-18 3:54PM EDT | 167.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 9 | 125 | 114.84% |
| GE240419C00170000 | 2024-04-18 11:31AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 84.38% |
| GE240419C00172500 | 2024-04-16 2:26PM EDT | 172.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 23 | 36 | 139.06% |
| GE240419C00175000 | 2024-04-16 12:23PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 297 | 103.13% |
| GE240419C00177500 | 2024-04-16 2:02PM EDT | 177.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 150 | 187.50% |
| GE240419C00180000 | 2024-04-16 9:30AM EDT | 180.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 151.56% |
| GE240419C00182500 | 2024-04-01 3:49PM EDT | 182.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 2,946 | 50.00% |
| GE240419C00185000 | 2024-04-01 3:58PM EDT | 185.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 109 | 1,292 | 50.00% |
| GE240419C00187500 | 2024-04-01 3:37PM EDT | 187.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 106 | 5,659 | 50.00% |
| GE240419C00190000 | 2024-04-01 2:26PM EDT | 190.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 16 | 446 | 50.00% |
| GE240419C00192500 | 2024-04-01 3:59PM EDT | 192.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| GE240419C00195000 | 2024-04-01 3:16PM EDT | 195.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 50.00% |
| GE240419C00197500 | 2024-04-01 1:49PM EDT | 197.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 50.00% |
| GE240419C00200000 | 2024-04-01 1:00PM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 482 | 50.00% |
| GE240419C00202500 | 2024-03-28 11:43AM EDT | 202.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| GE240419C00205000 | 2024-03-28 9:47AM EDT | 205.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| GE240419C00210000 | 2024-04-01 1:49PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 985 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419P00055000 | 2024-02-15 3:32PM EDT | 55.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 2 | 11 | 868.75% |
| GE240419P00060000 | 2023-10-30 2:25PM EDT | 60.00 | 0.22 | 0.00 | 2.14 | 0.00 | - | - | 1 | 1,062.50% |
| GE240419P00065000 | 2023-12-18 11:50AM EDT | 65.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 667.19% |
| GE240419P00070000 | 2024-02-22 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 15 | 560.94% |
| GE240419P00075000 | 2023-12-05 4:30PM EDT | 75.00 | 0.11 | 0.01 | 0.41 | 0.00 | - | 2 | 2 | 623.44% |
| GE240419P00080000 | 2024-01-24 1:32PM EDT | 80.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 43 | 687.11% |
| GE240419P00085000 | 2024-01-22 4:37PM EDT | 85.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 7 | 33 | 630.86% |
| GE240419P00090000 | 2024-03-20 10:14AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 50.00% |
| GE240419P00095000 | 2024-04-15 12:35PM EDT | 95.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 519.14% |
| GE240419P00100000 | 2024-04-03 12:22PM EDT | 100.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| GE240419P00105000 | 2024-03-27 11:45AM EDT | 105.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 237.50% |
| GE240419P00110000 | 2024-03-22 3:34PM EDT | 110.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 286.72% |
| GE240419P00115000 | 2024-04-01 2:12PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 199.22% |
| GE240419P00120000 | 2024-03-28 2:26PM EDT | 120.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 0 | 225.39% |
| GE240419P00125000 | 2024-04-17 10:29AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 118.75% |
| GE240419P00130000 | 2024-04-17 9:40AM EDT | 130.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 30 | 60 | 134.38% |
| GE240419P00133000 | 2024-04-19 11:04AM EDT | 133.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 6 | 87.50% |
| GE240419P00134000 | 2024-04-17 9:37AM EDT | 134.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 15 | 29 | 144.34% |
| GE240419P00135000 | 2024-04-19 12:38PM EDT | 135.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 45 | 5,605 | 107.03% |
| GE240419P00137000 | 2024-04-15 10:48AM EDT | 137.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 106.84% |
| GE240419P00138000 | 2024-04-16 10:36AM EDT | 138.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 117.29% |
| GE240419P00139000 | 2024-04-11 12:51PM EDT | 139.00 | 0.01 | 0.00 | 0.55 | -0.07 | -87.50% | 1 | 5 | 101.17% |
| GE240419P00140000 | 2024-04-19 12:43PM EDT | 140.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 26 | 562 | 61.33% |
| GE240419P00141000 | 2024-04-19 10:05AM EDT | 141.00 | 0.01 | 0.00 | 0.53 | -0.09 | -90.00% | 3 | 61 | 85.35% |
| GE240419P00142000 | 2024-04-19 10:18AM EDT | 142.00 | 0.07 | 0.00 | 0.12 | -0.09 | -56.25% | 4 | 138 | 56.25% |
| GE240419P00143000 | 2024-04-19 12:33PM EDT | 143.00 | 0.05 | 0.00 | 0.21 | -0.01 | -16.67% | 3 | 50 | 55.86% |
| GE240419P00144000 | 2024-04-19 10:26AM EDT | 144.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 57 | 115 | 43.75% |
| GE240419P00145000 | 2024-04-19 12:46PM EDT | 145.00 | 0.05 | 0.02 | 0.05 | +0.01 | +16.67% | 348 | 2,499 | 36.13% |
| GE240419P00146000 | 2024-04-19 1:17PM EDT | 146.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 35 | 67 | 31.06% |
| GE240419P00147000 | 2024-04-19 1:17PM EDT | 147.00 | 0.12 | 0.08 | 0.12 | +0.10 | +500.00% | 849 | 81 | 29.00% |
| GE240419P00148000 | 2024-04-19 1:18PM EDT | 148.00 | 0.25 | 0.24 | 0.27 | +0.17 | +212.50% | 154 | 347 | 28.52% |
| GE240419P00149000 | 2024-04-19 1:29PM EDT | 149.00 | 0.61 | 0.52 | 0.61 | +0.48 | +369.23% | 102 | 270 | 30.18% |
| GE240419P00150000 | 2024-04-19 1:16PM EDT | 150.00 | 2.03 | 1.13 | 1.40 | +1.81 | +822.73% | 1,074 | 1,364 | 40.77% |
| GE240419P00152500 | 2024-04-19 1:23PM EDT | 152.50 | 3.15 | 2.88 | 3.65 | +2.33 | +284.15% | 249 | 1,351 | 62.99% |
| GE240419P00155000 | 2024-04-19 1:25PM EDT | 155.00 | 5.63 | 5.70 | 6.40 | +3.34 | +145.85% | 274 | 1,635 | 83.11% |
| GE240419P00157500 | 2024-04-19 1:33PM EDT | 157.50 | 8.42 | 8.15 | 8.50 | +4.36 | +107.39% | 51 | 831 | 93.16% |
| GE240419P00160000 | 2024-04-19 12:12PM EDT | 160.00 | 11.08 | 10.40 | 11.50 | +4.70 | +73.67% | 23 | 104 | 118.85% |
| GE240419P00162500 | 2024-04-18 1:27PM EDT | 162.50 | 7.70 | 12.65 | 13.50 | 0.00 | - | 3 | 2 | 111.52% |
| GE240419P00165000 | 2024-04-19 11:07AM EDT | 165.00 | 14.05 | 14.85 | 16.50 | +6.75 | +92.47% | 2 | 2 | 135.16% |
| GE240419P00167500 | 2024-04-17 3:31PM EDT | 167.50 | 12.15 | 17.10 | 18.50 | 0.00 | - | 17 | 0 | 103.13% |
| GE240419P00170000 | 2024-04-08 10:28AM EDT | 170.00 | 19.40 | 20.10 | 21.05 | +4.70 | +31.97% | 1 | 0 | 155.66% |
| GE240419P00172500 | 2024-04-18 11:51AM EDT | 172.50 | 16.02 | 23.20 | 24.35 | 0.00 | - | 4 | 2 | 223.44% |
| GE240419P00175000 | 2024-04-18 11:51AM EDT | 175.00 | 18.52 | 25.05 | 26.60 | 0.00 | - | 4 | 2 | 206.45% |
| GE240419P00177500 | 2024-04-01 3:52PM EDT | 177.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 72 | 1,193 | 0.00% |
| GE240419P00180000 | 2024-04-11 9:44AM EDT | 180.00 | 23.70 | 30.35 | 31.15 | 0.00 | - | 2 | 0 | 226.95% |
| GE240419P00182500 | 2024-03-27 3:36PM EDT | 182.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 50 | 69 | 0.00% |
| GE240419P00185000 | 2024-03-28 3:53PM EDT | 185.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 61 | 69 | 0.00% |
| GE240419P00187500 | 2024-03-28 3:32PM EDT | 187.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| GE240419P00190000 | 2024-03-25 11:22AM EDT | 190.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GE240419P00195000 | 2024-03-05 3:02PM EDT | 195.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.