U.S. markets open in 6 hours 9 minutes
F S&P 500
5,321.75 +1.50 (+0.03%) F Dow Jones
40,016.00 +6.00 (+0.01%) F Nasdaq
18,655.25 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,106.10 +1.20 (+0.06%) Petróleo
79.60 +0.37 (+0.47%) Oro
2,390.60 +5.10 (+0.21%)
General Electric Company (GE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 271.46% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-05-07 12:24PM EDT | 85.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00090000 | 2024-05-14 11:41AM EDT | 90.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 105.00 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 115.00 | 43.05 | 48.55 | 49.55 | 0.00 | - | 2 | 3 | 98.56% |
| GE240621C00120000 | 2024-05-13 1:45PM EDT | 120.00 | 40.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 125.00 | 31.05 | 38.00 | 41.75 | 0.00 | - | 1 | 6 | 87.73% |
| GE240621C00130000 | 2024-05-16 3:59PM EDT | 130.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE240621C00135000 | 2024-05-16 2:10PM EDT | 135.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE240621C00140000 | 2024-05-16 2:10PM EDT | 140.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE240621C00145000 | 2024-05-16 3:27PM EDT | 145.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00150000 | 2024-05-16 3:17PM EDT | 150.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE240621C00155000 | 2024-05-16 2:13PM EDT | 155.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GE240621C00160000 | 2024-05-16 3:59PM EDT | 160.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| GE240621C00165000 | 2024-05-16 3:59PM EDT | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 1.56% |
| GE240621C00170000 | 2024-05-16 3:59PM EDT | 170.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 3.13% |
| GE240621C00175000 | 2024-05-16 3:29PM EDT | 175.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| GE240621C00180000 | 2024-05-16 3:55PM EDT | 180.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| GE240621C00185000 | 2024-05-16 9:30AM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GE240621C00190000 | 2024-05-16 1:38PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GE240621C00195000 | 2024-05-13 9:50AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240621C00200000 | 2024-05-15 2:01PM EDT | 200.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GE240621C00210000 | 2024-04-01 10:14AM EDT | 210.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| GE240621C00220000 | 2024-05-16 9:30AM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GE240621C00240000 | 2024-03-27 10:52AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 169.73% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 137.89% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 128.91% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 138.67% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 138.28% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240621P00085000 | 2024-02-26 1:20PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 781 | 93.36% |
| GE240621P00090000 | 2024-03-20 2:43PM EDT | 90.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 621 | 117.87% |
| GE240621P00095000 | 2024-04-09 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 75.39% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 73.63% |
| GE240621P00110000 | 2024-05-14 2:53PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE240621P00115000 | 2024-05-06 1:05PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE240621P00120000 | 2024-05-14 10:27AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GE240621P00125000 | 2024-05-06 11:21AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240621P00130000 | 2024-05-09 3:16PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GE240621P00135000 | 2024-05-16 11:43AM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GE240621P00140000 | 2024-05-16 3:42PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GE240621P00145000 | 2024-05-16 2:52PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GE240621P00150000 | 2024-05-16 3:59PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| GE240621P00155000 | 2024-05-16 3:41PM EDT | 155.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| GE240621P00160000 | 2024-05-16 3:59PM EDT | 160.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| GE240621P00165000 | 2024-05-16 3:32PM EDT | 165.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GE240621P00170000 | 2024-05-16 2:42PM EDT | 170.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621P00175000 | 2024-05-16 12:24PM EDT | 175.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GE240621P00180000 | 2024-05-15 3:37PM EDT | 180.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 111.02% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00195000 | 2024-05-08 10:58AM EDT | 195.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 200.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.