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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00100000 | 2024-05-02 11:27AM EDT | 100.00 | 60.98 | 60.85 | 62.40 | +6.67 | +12.28% | 10 | 10 | 365.82% |
| GE240503C00127000 | 2024-05-01 12:30PM EDT | 127.00 | 33.31 | 34.10 | 35.95 | 0.00 | - | 1 | 0 | 162.50% |
| GE240503C00130000 | 2024-04-30 2:05PM EDT | 130.00 | 33.15 | 31.10 | 32.55 | 0.00 | - | 5 | 7 | 200.68% |
| GE240503C00132000 | 2024-04-22 3:59PM EDT | 132.00 | 18.95 | 28.90 | 30.20 | 0.00 | - | - | 5 | 161.72% |
| GE240503C00133000 | 2024-04-22 10:51AM EDT | 133.00 | 17.05 | 28.45 | 29.20 | 0.00 | - | - | 1 | 156.64% |
| GE240503C00134000 | 2024-04-22 3:59PM EDT | 134.00 | 17.10 | 26.95 | 28.65 | 0.00 | - | - | 3 | 184.67% |
| GE240503C00135000 | 2024-05-02 12:42PM EDT | 135.00 | 26.61 | 25.70 | 27.60 | +1.76 | +7.08% | 4 | 84 | 175.98% |
| GE240503C00136000 | 2024-04-22 11:24AM EDT | 136.00 | 14.25 | 25.10 | 26.40 | 0.00 | - | - | 2 | 157.62% |
| GE240503C00138000 | 2024-04-24 3:50PM EDT | 138.00 | 21.30 | 23.25 | 24.00 | 0.00 | - | - | 1 | 110.16% |
| GE240503C00139000 | 2024-04-22 3:59PM EDT | 139.00 | 12.70 | 22.70 | 23.05 | 0.00 | - | - | 3 | 112.50% |
| GE240503C00140000 | 2024-04-30 1:56PM EDT | 140.00 | 23.10 | 21.65 | 23.35 | 0.00 | - | 5 | 31 | 142.68% |
| GE240503C00141000 | 2024-04-30 2:08PM EDT | 141.00 | 22.15 | 20.45 | 21.10 | 0.00 | - | 6 | 77 | 108.79% |
| GE240503C00142000 | 2024-04-30 1:52PM EDT | 142.00 | 21.30 | 19.15 | 20.05 | 0.00 | - | 5 | 5 | 99.22% |
| GE240503C00143000 | 2024-04-30 2:45PM EDT | 143.00 | 19.85 | 17.60 | 19.00 | 0.00 | - | 5 | 5 | 88.87% |
| GE240503C00144000 | 2024-05-02 10:49AM EDT | 144.00 | 16.18 | 16.40 | 18.75 | -1.87 | -10.36% | 3 | 49 | 133.15% |
| GE240503C00145000 | 2024-05-01 1:47PM EDT | 145.00 | 14.75 | 16.75 | 17.35 | 0.00 | - | 5 | 198 | 85.94% |
| GE240503C00146000 | 2024-04-30 2:13PM EDT | 146.00 | 17.25 | 15.65 | 16.50 | 0.00 | - | 5 | 13 | 83.79% |
| GE240503C00147000 | 2024-04-30 3:59PM EDT | 147.00 | 15.05 | 14.65 | 15.05 | 0.00 | - | 8 | 57 | 77.15% |
| GE240503C00148000 | 2024-04-30 1:34PM EDT | 148.00 | 14.80 | 13.60 | 14.10 | 0.00 | - | 4 | 49 | 76.76% |
| GE240503C00149000 | 2024-05-01 11:32AM EDT | 149.00 | 10.50 | 12.65 | 13.70 | 0.00 | - | 4 | 44 | 77.15% |
| GE240503C00150000 | 2024-05-02 9:36AM EDT | 150.00 | 11.20 | 11.65 | 13.35 | +0.70 | +6.67% | 15 | 1,289 | 88.48% |
| GE240503C00152500 | 2024-04-29 3:51PM EDT | 152.50 | 11.50 | 9.15 | 9.95 | 0.00 | - | 15 | 129 | 52.54% |
| GE240503C00155000 | 2024-05-02 12:24PM EDT | 155.00 | 7.00 | 5.55 | 7.50 | +0.40 | +6.06% | 22 | 678 | 60.16% |
| GE240503C00157500 | 2024-05-02 11:30AM EDT | 157.50 | 3.60 | 4.35 | 4.65 | +0.53 | +17.26% | 30 | 719 | 33.40% |
| GE240503C00160000 | 2024-05-02 1:24PM EDT | 160.00 | 2.50 | 2.21 | 2.49 | +0.99 | +65.56% | 1,467 | 1,882 | 28.22% |
| GE240503C00162500 | 2024-05-02 1:18PM EDT | 162.50 | 0.97 | 0.91 | 0.94 | +0.34 | +53.97% | 328 | 1,152 | 25.54% |
| GE240503C00165000 | 2024-05-02 1:27PM EDT | 165.00 | 0.26 | 0.23 | 0.30 | +0.01 | +4.00% | 807 | 2,942 | 27.10% |
| GE240503C00167500 | 2024-05-02 1:34PM EDT | 167.50 | 0.07 | 0.06 | 0.09 | -0.05 | -35.71% | 113 | 633 | 29.40% |
| GE240503C00170000 | 2024-05-02 1:20PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 45 | 698 | 35.16% |
| GE240503C00172500 | 2024-05-02 9:35AM EDT | 172.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 166 | 44.92% |
| GE240503C00175000 | 2024-05-02 11:21AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 291 | 1,219 | 45.31% |
| GE240503C00177500 | 2024-05-02 12:30PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 9 | 621 | 50.78% |
| GE240503C00180000 | 2024-05-01 9:36AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 578 | 96.88% |
| GE240503C00182500 | 2024-04-01 10:39AM EDT | 182.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GE240503C00185000 | 2024-04-29 11:23AM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 201 | 75.00% |
| GE240503C00187500 | 2024-04-01 11:22AM EDT | 187.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| GE240503C00190000 | 2024-04-26 3:29PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 75.00% |
| GE240503C00192500 | 2024-04-01 10:46AM EDT | 192.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GE240503C00195000 | 2024-04-29 11:02AM EDT | 195.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 149.41% |
| GE240503C00197500 | 2024-04-01 12:48PM EDT | 197.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
| GE240503C00200000 | 2024-04-29 9:52AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 93.75% |
| GE240503C00205000 | 2024-04-15 12:41PM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 180.27% |
| GE240503C00210000 | 2024-03-26 10:26AM EDT | 210.00 | 0.67 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 241.80% |
| GE240503C00215000 | 2024-04-10 9:39AM EDT | 215.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 208.79% |
| GE240503C00220000 | 2024-04-17 1:54PM EDT | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 222.27% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00120000 | 2024-04-16 10:56AM EDT | 120.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 230.08% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GE240503P00130000 | 2024-04-26 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 50.00% |
| GE240503P00131000 | 2024-04-22 3:35PM EDT | 131.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 9 | 172.46% |
| GE240503P00132000 | 2024-04-22 3:50PM EDT | 132.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 2 | 167.38% |
| GE240503P00133000 | 2024-04-25 9:42AM EDT | 133.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 37 | 90.63% |
| GE240503P00134000 | 2024-04-29 12:34PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 611 | 87.50% |
| GE240503P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 118 | 133.01% |
| GE240503P00136000 | 2024-04-25 9:41AM EDT | 136.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | - | 4 | 146.29% |
| GE240503P00137000 | 2024-04-25 12:48PM EDT | 137.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 7 | 142.09% |
| GE240503P00138000 | 2024-04-29 9:39AM EDT | 138.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 137.11% |
| GE240503P00139000 | 2024-04-23 3:24PM EDT | 139.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 36 | 132.03% |
| GE240503P00140000 | 2024-05-01 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 1,253 | 86.72% |
| GE240503P00141000 | 2024-04-29 12:38PM EDT | 141.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 122.07% |
| GE240503P00142000 | 2024-05-02 10:47AM EDT | 142.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 100 | 191 | 85.16% |
| GE240503P00143000 | 2024-04-25 10:41AM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 50.00% |
| GE240503P00144000 | 2024-04-26 3:42PM EDT | 144.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 44 | 83.98% |
| GE240503P00145000 | 2024-05-02 10:42AM EDT | 145.00 | 0.02 | 0.00 | 0.74 | -0.02 | -50.00% | 30 | 277 | 101.86% |
| GE240503P00146000 | 2024-05-01 10:42AM EDT | 146.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 33 | 58.59% |
| GE240503P00147000 | 2024-05-01 2:13PM EDT | 147.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3 | 237 | 57.03% |
| GE240503P00148000 | 2024-05-01 9:33AM EDT | 148.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 8 | 88 | 58.20% |
| GE240503P00149000 | 2024-05-02 9:52AM EDT | 149.00 | 0.03 | 0.02 | 0.49 | -0.03 | -50.00% | 1 | 231 | 74.90% |
| GE240503P00150000 | 2024-05-02 1:24PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 15 | 2,775 | 47.66% |
| GE240503P00152500 | 2024-05-02 1:11PM EDT | 152.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 36 | 360 | 40.23% |
| GE240503P00155000 | 2024-05-02 1:34PM EDT | 155.00 | 0.04 | 0.03 | 0.05 | -0.20 | -83.33% | 64 | 1,092 | 32.03% |
| GE240503P00157500 | 2024-05-02 1:15PM EDT | 157.50 | 0.14 | 0.11 | 0.14 | -0.53 | -79.10% | 161 | 492 | 27.83% |
| GE240503P00160000 | 2024-05-02 1:26PM EDT | 160.00 | 0.46 | 0.46 | 0.54 | -1.15 | -71.43% | 133 | 970 | 26.61% |
| GE240503P00162500 | 2024-05-02 1:24PM EDT | 162.50 | 1.21 | 1.47 | 1.58 | -1.62 | -57.24% | 205 | 571 | 26.07% |
| GE240503P00165000 | 2024-05-02 1:34PM EDT | 165.00 | 3.35 | 3.30 | 3.45 | -2.00 | -37.38% | 141 | 690 | 28.22% |
| GE240503P00167500 | 2024-05-02 1:29PM EDT | 167.50 | 5.73 | 5.60 | 5.90 | -2.02 | -26.06% | 80 | 505 | 39.36% |
| GE240503P00170000 | 2024-05-02 12:34PM EDT | 170.00 | 8.05 | 7.80 | 8.35 | +0.05 | +0.63% | 1 | 0 | 48.44% |
| GE240503P00172500 | 2024-04-01 3:53PM EDT | 172.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 179 | 181 | 0.00% |
| GE240503P00175000 | 2024-05-01 3:44PM EDT | 175.00 | 15.50 | 12.95 | 14.60 | 0.00 | - | 8 | 2 | 89.65% |
| GE240503P00177500 | 2024-03-28 9:43AM EDT | 177.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GE240503P00180000 | 2024-03-27 2:15PM EDT | 180.00 | 7.45 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 451.17% |
| GE240503P00182500 | 2024-03-25 9:30AM EDT | 182.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240503P00185000 | 2024-04-09 10:12AM EDT | 185.00 | 30.80 | 23.00 | 23.50 | 0.00 | - | - | 0 | 94.92% |
| GE240503P00210000 | 2024-04-05 1:53PM EDT | 210.00 | 55.90 | 47.60 | 49.20 | 0.00 | - | 1 | 0 | 185.74% |
© 2024 Yahoo. Todos los derechos reservados.