U.S. markets closed
F S&P 500
5,109.25 +17.75 (+0.35%) F Dow Jones
38,629.00 +247.00 (+0.64%) F Nasdaq
17,764.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,027.30 +0.10 (+0.00%) Petróleo
79.28 +0.33 (+0.42%) Oro
2,312.60 +3.00 (+0.13%)
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:
Golpe:135.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00135000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 27.59 | 26.40 | 28.35 | +2.74 | +11.03% | 78 | 84 | 253.13% |
| GE240510C00135000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 27.40 | 27.00 | 28.60 | -0.90 | -3.18% | 3 | 8 | 66.21% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 28.54 | 27.45 | 29.05 | 0.00 | - | 8 | 58 | 63.04% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 27.60 | 29.55 | 0.00 | - | - | 1 | 57.86% |
| GE240531C00135000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 23.75 | 27.35 | 28.85 | 0.00 | - | - | 26 | 54.08% |
| GE240621C00135000 | 2024-05-01 2:16PM EDT | 2024-06-21 | 26.92 | 28.15 | 30.60 | 0.00 | - | 2 | 324 | 55.15% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 31.45 | 29.00 | 31.35 | 0.00 | - | 1 | 21 | 48.19% |
| GE240816C00135000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 31.35 | 30.85 | 31.35 | 0.00 | - | 3 | 24 | 41.33% |
| GE240920C00135000 | 2024-04-29 12:55PM EDT | 2024-09-20 | 34.26 | 32.10 | 33.15 | 0.00 | - | 1 | 14 | 42.46% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 33.50 | 31.75 | 34.00 | +1.45 | +4.52% | 7 | 82 | 41.47% |
| GE241115C00135000 | 2024-04-26 3:46PM EDT | 2024-11-15 | 35.18 | 33.50 | 35.30 | 0.00 | - | 1 | 12 | 42.11% |
| GE241220C00135000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 35.08 | 35.40 | 36.45 | -0.37 | -1.04% | 1 | 6 | 41.72% |
| GE250117C00135000 | 2024-05-02 11:07AM EDT | 2025-01-17 | 35.85 | 36.75 | 38.45 | -0.30 | -0.83% | 5 | 38 | 44.10% |
| GE250620C00135000 | 2024-04-26 1:44PM EDT | 2025-06-20 | 42.60 | 41.25 | 43.20 | 0.00 | - | 1 | 20 | 43.47% |
| GE260116C00135000 | 2024-04-26 12:04PM EDT | 2026-01-16 | 46.50 | 46.35 | 49.40 | 0.00 | - | 1 | 12 | 44.26% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 49.81 | 53.10 | 55.95 | 0.00 | - | 2 | 2 | 43.18% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00135000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 118 | 191.80% |
| GE240510P00135000 | 2024-05-01 10:04AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.28 | 0.00 | - | 8 | 30 | 64.75% |
| GE240517P00135000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.14 | -0.06 | -50.00% | 12 | 1,393 | 47.27% |
| GE240524P00135000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.41 | 0.00 | - | 45 | 77 | 47.66% |
| GE240531P00135000 | 2024-04-29 10:59AM EDT | 2024-05-31 | 0.28 | 0.03 | 0.66 | 0.00 | - | 2 | 13 | 46.19% |
| GE240621P00135000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 0.36 | 0.32 | 0.40 | -0.13 | -26.53% | 10 | 371 | 31.45% |
| GE240719P00135000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 0.93 | 0.76 | 0.83 | +0.01 | +1.09% | 7 | 127 | 29.81% |
| GE240816P00135000 | 2024-04-29 11:17AM EDT | 2024-08-16 | 1.46 | 1.40 | 1.65 | 0.00 | - | 3 | 34 | 31.03% |
| GE240920P00135000 | 2024-04-29 2:06PM EDT | 2024-09-20 | 2.20 | 2.16 | 2.40 | 0.00 | - | 3 | 126 | 30.45% |
| GE241018P00135000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 2.99 | 2.42 | 2.96 | +0.29 | +10.74% | 1 | 65 | 30.01% |
| GE241115P00135000 | 2024-04-24 2:05PM EDT | 2024-11-15 | 4.40 | 3.70 | 3.85 | 0.00 | - | 5 | 19 | 30.79% |
| GE241220P00135000 | 2024-05-02 2:04PM EDT | 2024-12-20 | 4.54 | 3.90 | 4.55 | +0.58 | +14.65% | 1 | 3 | 30.43% |
| GE250117P00135000 | 2024-05-02 3:28PM EDT | 2025-01-17 | 4.95 | 4.75 | 5.10 | +0.36 | +7.84% | 12 | 368 | 30.21% |
| GE250620P00135000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 7.75 | 7.45 | 7.90 | 0.00 | - | 1 | 40 | 29.53% |
| GE260116P00135000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 10.84 | 9.15 | 10.60 | 0.00 | - | 2 | 35 | 28.17% |
| GE261218P00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 14.62 | 13.15 | 14.25 | 0.00 | - | - | 1 | 27.05% |
© 2024 Yahoo. Todos los derechos reservados.