U.S. markets open in 1 hour 5 minutes
F S&P 500
5,479.00 +0.50 (+0.01%) F Dow Jones
38,797.00 -21.00 (-0.05%) F Nasdaq
19,953.75 +32.50 (+0.16%) E-mini Russell 2000 Index Futur
2,042.90 -3.20 (-0.16%) Petróleo
80.36 +0.03 (+0.04%) Oro
2,328.10 -0.90 (-0.04%)
General Electric Company (GE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | 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 | 743.26% |
| 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 | 74.35 | 77.15 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621C00090000 | 2024-06-03 10:51AM EDT | 90.00 | 71.21 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 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 | 2024-06-17 11:14AM EDT | 105.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-06-17 1:30PM EDT | 115.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00120000 | 2024-05-13 1:45PM EDT | 120.00 | 40.57 | 40.25 | 42.45 | 0.00 | - | 1 | 2 | 0.00% |
| GE240621C00125000 | 2024-06-14 9:33AM EDT | 125.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| GE240621C00130000 | 2024-06-17 9:31AM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| GE240621C00135000 | 2024-06-17 2:28PM EDT | 135.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 257 | 0.00% |
| GE240621C00140000 | 2024-06-17 1:14PM EDT | 140.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 22 | 239 | 0.00% |
| GE240621C00141000 | 2024-06-17 2:25PM EDT | 141.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 0.00% |
| GE240621C00142000 | 2024-06-17 10:45AM EDT | 142.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00144000 | 2024-06-13 10:27AM EDT | 144.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621C00145000 | 2024-06-17 1:37PM EDT | 145.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 7 | 178 | 0.00% |
| GE240621C00148000 | 2024-06-17 9:53AM EDT | 148.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GE240621C00149000 | 2024-06-17 10:56AM EDT | 149.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00150000 | 2024-06-17 3:53PM EDT | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 95 | 3,904 | 0.00% |
| GE240621C00152500 | 2024-06-17 3:11PM EDT | 152.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 14 | 95 | 0.00% |
| GE240621C00155000 | 2024-06-17 3:59PM EDT | 155.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 707 | 2,950 | 0.00% |
| GE240621C00157500 | 2024-06-17 3:39PM EDT | 157.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 582 | 738 | 0.00% |
| GE240621C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4,214 | 16,217 | 0.00% |
| GE240621C00162500 | 2024-06-17 3:45PM EDT | 162.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3,153 | 3,058 | 0.00% |
| GE240621C00165000 | 2024-06-17 3:59PM EDT | 165.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 15,121 | 11,055 | 3.13% |
| GE240621C00167500 | 2024-06-17 3:57PM EDT | 167.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,108 | 991 | 6.25% |
| GE240621C00170000 | 2024-06-17 3:58PM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6,691 | 18,589 | 12.50% |
| GE240621C00172500 | 2024-06-17 3:53PM EDT | 172.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 249 | 671 | 12.50% |
| GE240621C00175000 | 2024-06-17 3:59PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 234 | 10,867 | 12.50% |
| GE240621C00177500 | 2024-06-17 2:32PM EDT | 177.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 1,880 | 25.00% |
| GE240621C00180000 | 2024-06-17 3:21PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,778 | 2,749 | 25.00% |
| GE240621C00182500 | 2024-06-17 2:26PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 25.00% |
| GE240621C00185000 | 2024-06-17 12:27PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 4,558 | 25.00% |
| GE240621C00190000 | 2024-06-17 11:25AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 229 | 25.00% |
| GE240621C00195000 | 2024-06-17 12:03PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 389 | 50.00% |
| GE240621C00200000 | 2024-06-14 11:04AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 50.00% |
| GE240621C00205000 | 2024-06-17 9:42AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GE240621C00210000 | 2024-06-14 9:57AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| GE240621C00220000 | 2024-06-04 3:11PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 50.00% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GE240621C00240000 | 2024-06-17 9:45AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | 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 | 513.28% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 417.97% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 391.41% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 420.70% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 419.73% |
| 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 | 0.24 | 0.00 | - | 1 | 3 | 293.75% |
| GE240621P00085000 | 2024-06-13 10:10AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GE240621P00090000 | 2024-06-05 11:19AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GE240621P00095000 | 2024-06-03 1:59PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GE240621P00105000 | 2024-06-14 3:56PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| GE240621P00110000 | 2024-06-13 1:25PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| GE240621P00115000 | 2024-06-17 11:05AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 149 | 50.00% |
| GE240621P00120000 | 2024-06-17 11:23AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 280 | 50.00% |
| GE240621P00125000 | 2024-06-17 12:05PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 242 | 50.00% |
| GE240621P00130000 | 2024-06-04 10:20AM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 50.00% |
| GE240621P00135000 | 2024-06-17 12:50PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 481 | 50.00% |
| GE240621P00139000 | 2024-06-14 3:28PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| GE240621P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 1,024 | 25.00% |
| GE240621P00142000 | 2024-06-17 1:50PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GE240621P00143000 | 2024-06-17 2:02PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GE240621P00144000 | 2024-06-17 1:50PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GE240621P00145000 | 2024-06-17 3:26PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 1,249 | 25.00% |
| GE240621P00147000 | 2024-06-14 2:51PM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GE240621P00148000 | 2024-06-17 2:03PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 532 | 25.00% |
| GE240621P00149000 | 2024-06-17 10:19AM EDT | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| GE240621P00150000 | 2024-06-17 3:31PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 789 | 2,495 | 25.00% |
| GE240621P00152500 | 2024-06-17 3:45PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 2,304 | 12.50% |
| GE240621P00155000 | 2024-06-17 3:49PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,330 | 7,967 | 12.50% |
| GE240621P00157500 | 2024-06-17 3:33PM EDT | 157.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 579 | 956 | 6.25% |
| GE240621P00160000 | 2024-06-17 3:59PM EDT | 160.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,542 | 9,423 | 6.25% |
| GE240621P00162500 | 2024-06-17 3:59PM EDT | 162.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,153 | 721 | 1.56% |
| GE240621P00165000 | 2024-06-17 3:59PM EDT | 165.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 462 | 1,486 | 0.00% |
| GE240621P00167500 | 2024-06-17 2:30PM EDT | 167.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 326 | 0.00% |
| GE240621P00170000 | 2024-06-14 9:47AM EDT | 170.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 251 | 0.00% |
| GE240621P00172500 | 2024-06-13 2:33PM EDT | 172.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GE240621P00175000 | 2024-06-17 11:35AM EDT | 175.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| GE240621P00177500 | 2024-06-14 10:30AM EDT | 177.50 | 21.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621P00180000 | 2024-06-14 9:30AM EDT | 180.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 351.29% |
| 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 | 31.35 | 33.95 | 0.00 | - | - | 0 | 123.14% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 200.00 | 32.15 | 36.40 | 38.70 | 0.00 | - | 4 | 0 | 131.93% |
© 2024 Yahoo. Todos los derechos reservados.