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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00075000 | 2024-05-10 10:21AM EDT | 75.00 | 91.35 | 83.70 | 85.85 | 0.00 | - | 1 | 1 | 353.71% |
| GE240524C00120000 | 2024-05-17 11:28AM EDT | 120.00 | 40.20 | 38.65 | 40.30 | -2.30 | -5.41% | 20 | 20 | 130.66% |
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 125.00 | 44.91 | 33.85 | 35.40 | 0.00 | - | 1 | 0 | 120.31% |
| GE240524C00130000 | 2024-05-07 2:53PM EDT | 130.00 | 39.92 | 29.15 | 30.90 | 0.00 | - | 1 | 1 | 81.45% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 135.00 | 20.20 | 31.30 | 33.65 | 0.00 | - | - | 1 | 230.08% |
| GE240524C00139000 | 2024-05-15 11:28AM EDT | 139.00 | 21.60 | 19.90 | 21.60 | +21.60 | - | - | 2 | 83.40% |
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 140.00 | 20.87 | 18.50 | 21.25 | 0.00 | - | 4 | 30 | 97.07% |
| GE240524C00145000 | 2024-05-17 3:59PM EDT | 145.00 | 15.23 | 13.45 | 15.40 | -1.77 | -10.41% | 27 | 95 | 58.30% |
| GE240524C00147000 | 2024-05-14 10:31AM EDT | 147.00 | 14.00 | 12.75 | 15.05 | +14.00 | - | - | 3 | 64.21% |
| GE240524C00148000 | 2024-05-16 3:44PM EDT | 148.00 | 13.75 | 11.00 | 12.60 | +13.75 | - | - | 0 | 54.05% |
| GE240524C00149000 | 2024-05-15 11:09AM EDT | 149.00 | 11.68 | 9.95 | 11.40 | +11.68 | - | - | 6 | 45.85% |
| GE240524C00150000 | 2024-05-17 11:19AM EDT | 150.00 | 10.23 | 9.10 | 11.40 | -1.77 | -14.75% | 1 | 80 | 62.70% |
| GE240524C00152500 | 2024-05-17 1:36PM EDT | 152.50 | 7.70 | 7.30 | 9.00 | -4.10 | -34.75% | 10 | 19 | 54.35% |
| GE240524C00155000 | 2024-05-17 3:49PM EDT | 155.00 | 5.18 | 5.30 | 5.75 | -2.94 | -36.21% | 11 | 103 | 32.37% |
| GE240524C00157500 | 2024-05-17 3:59PM EDT | 157.50 | 3.69 | 3.05 | 3.75 | -1.43 | -27.93% | 523 | 776 | 29.15% |
| GE240524C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 2.06 | 2.03 | 2.14 | -1.19 | -36.62% | 504 | 479 | 26.83% |
| GE240524C00162500 | 2024-05-17 3:59PM EDT | 162.50 | 1.05 | 1.03 | 1.09 | -0.90 | -46.15% | 1,242 | 694 | 26.05% |
| GE240524C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.50 | 0.48 | 0.53 | -0.50 | -50.00% | 515 | 1,327 | 26.51% |
| GE240524C00167500 | 2024-05-17 3:58PM EDT | 167.50 | 0.24 | 0.19 | 0.25 | -0.26 | -52.00% | 145 | 377 | 27.44% |
| GE240524C00170000 | 2024-05-17 3:54PM EDT | 170.00 | 0.08 | 0.09 | 0.13 | -0.19 | -70.37% | 138 | 971 | 29.10% |
| GE240524C00172500 | 2024-05-17 3:13PM EDT | 172.50 | 0.07 | 0.03 | 0.10 | -0.07 | -50.00% | 42 | 566 | 32.91% |
| GE240524C00175000 | 2024-05-17 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.21 | -0.03 | -37.50% | 121 | 576 | 43.65% |
| GE240524C00177500 | 2024-05-17 9:49AM EDT | 177.50 | 0.02 | 0.03 | 0.05 | -0.06 | -75.00% | 5 | 91 | 38.28% |
| GE240524C00180000 | 2024-05-17 11:07AM EDT | 180.00 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 5 | 156 | 50.78% |
| GE240524C00182500 | 2024-05-15 3:34PM EDT | 182.50 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 9 | 57.32% |
| GE240524C00185000 | 2024-05-13 10:58AM EDT | 185.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 15 | 62.40% |
| GE240524C00190000 | 2024-05-17 2:31PM EDT | 190.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 17 | 67.48% |
| GE240524C00192500 | 2024-05-14 2:10PM EDT | 192.50 | 0.02 | 0.00 | 0.89 | +0.02 | - | - | 3 | 89.36% |
| GE240524C00195000 | 2024-05-17 10:33AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 18 | 57.81% |
| GE240524C00200000 | 2024-05-17 3:31PM EDT | 200.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 18 | 585 | 72.66% |
| GE240524C00205000 | 2024-05-16 2:10PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 500 | 67.97% |
| GE240524C00210000 | 2024-05-03 11:38AM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 11 | 73.44% |
| GE240524C00215000 | 2024-05-03 9:59AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 75.00% |
| GE240524C00220000 | 2024-05-03 11:38AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 81.25% |
| GE240524C00225000 | 2024-04-29 10:01AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 84.38% |
| GE240524C00230000 | 2024-05-03 3:55PM EDT | 230.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 122.46% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00100000 | 2024-05-13 2:59PM EDT | 100.00 | 0.01 | 0.00 | 1.73 | 0.00 | - | 6 | 10 | 229.30% |
| GE240524P00110000 | 2024-05-15 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.82 | +0.01 | - | - | 58 | 163.48% |
| GE240524P00115000 | 2024-05-17 10:38AM EDT | 115.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 16 | 5 | 169.82% |
| GE240524P00120000 | 2024-05-17 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 1 | 78 | 131.64% |
| GE240524P00125000 | 2024-05-16 11:01AM EDT | 125.00 | 0.05 | 0.00 | 1.67 | 0.00 | - | 2 | 21 | 134.38% |
| GE240524P00130000 | 2024-05-14 3:31PM EDT | 130.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 24 | 31 | 109.77% |
| GE240524P00135000 | 2024-05-17 12:41PM EDT | 135.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 5 | 349 | 68.16% |
| GE240524P00139000 | 2024-05-17 3:52PM EDT | 139.00 | 0.05 | 0.01 | 0.29 | +0.05 | - | 10 | 0 | 59.57% |
| GE240524P00140000 | 2024-05-16 12:47PM EDT | 140.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 2 | 87 | 58.01% |
| GE240524P00142000 | 2024-05-16 12:09PM EDT | 142.00 | 0.05 | 0.02 | 0.34 | +0.05 | - | - | 1 | 53.71% |
| GE240524P00143000 | 2024-05-16 12:01PM EDT | 143.00 | 0.06 | 0.02 | 0.55 | +0.06 | - | - | 45 | 56.20% |
| GE240524P00144000 | 2024-05-16 2:32PM EDT | 144.00 | 0.06 | 0.02 | 0.25 | +0.06 | - | - | 500 | 51.90% |
| GE240524P00145000 | 2024-05-17 3:20PM EDT | 145.00 | 0.05 | 0.03 | 0.27 | 0.00 | - | 9 | 477 | 50.00% |
| GE240524P00147000 | 2024-05-14 2:07PM EDT | 147.00 | 0.36 | 0.04 | 0.20 | +0.36 | - | - | 3 | 41.55% |
| GE240524P00148000 | 2024-05-17 12:28PM EDT | 148.00 | 0.12 | 0.08 | 0.12 | +0.12 | - | 13 | 48 | 35.06% |
| GE240524P00149000 | 2024-05-17 1:04PM EDT | 149.00 | 0.13 | 0.07 | 0.18 | -0.03 | -18.75% | 11 | 31 | 35.35% |
| GE240524P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 0.18 | 0.14 | 0.20 | +0.06 | +50.00% | 225 | 688 | 33.50% |
| GE240524P00152500 | 2024-05-17 3:58PM EDT | 152.50 | 0.28 | 0.26 | 0.32 | +0.02 | +7.69% | 66 | 158 | 30.08% |
| GE240524P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 0.52 | 0.50 | 0.56 | 0.00 | - | 146 | 1,454 | 27.20% |
| GE240524P00157500 | 2024-05-17 3:53PM EDT | 157.50 | 1.10 | 0.99 | 1.05 | +0.24 | +27.91% | 223 | 805 | 24.95% |
| GE240524P00160000 | 2024-05-17 3:56PM EDT | 160.00 | 2.08 | 1.91 | 2.02 | +0.32 | +18.18% | 436 | 704 | 24.02% |
| GE240524P00162500 | 2024-05-17 3:58PM EDT | 162.50 | 3.53 | 3.40 | 3.65 | +0.55 | +18.46% | 231 | 199 | 25.37% |
| GE240524P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 5.48 | 5.25 | 5.65 | +1.39 | +33.99% | 177 | 224 | 26.71% |
| GE240524P00167500 | 2024-05-17 3:30PM EDT | 167.50 | 7.73 | 6.85 | 8.90 | +1.78 | +29.92% | 36 | 112 | 47.71% |
| GE240524P00170000 | 2024-05-17 3:19PM EDT | 170.00 | 9.90 | 9.30 | 11.35 | +2.27 | +29.75% | 9 | 98 | 55.10% |
| GE240524P00172500 | 2024-05-10 10:13AM EDT | 172.50 | 7.30 | 11.90 | 13.20 | 0.00 | - | 1 | 5 | 49.37% |
| GE240524P00175000 | 2024-05-17 11:52AM EDT | 175.00 | 15.34 | 14.70 | 16.25 | +1.41 | +10.12% | 4 | 9 | 68.12% |
| GE240524P00177500 | 2024-05-08 11:15AM EDT | 177.50 | 8.43 | 16.60 | 18.85 | 0.00 | - | - | 0 | 77.05% |
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 180.00 | 12.51 | 19.90 | 21.60 | 0.00 | - | 5 | 0 | 69.34% |
| GE240524P00185000 | 2024-05-15 3:45PM EDT | 185.00 | 22.23 | 24.15 | 26.20 | 0.00 | - | 1 | 2 | 52.93% |
| GE240524P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 27.25 | 29.70 | 31.55 | +27.25 | - | - | 0 | 87.16% |
© 2024 Yahoo. Todos los derechos reservados.