U.S. markets closed
F S&P 500
5,110.00 +18.50 (+0.36%) F Dow Jones
38,628.00 +246.00 (+0.64%) F Nasdaq
17,775.00 +125.25 (+0.71%) E-mini Russell 2000 Index Futur
2,026.30 -0.90 (-0.04%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,312.70 +3.10 (+0.13%)
General Electric Company (GE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00150000 | 2024-05-02 9:36AM EDT | 2024-05-03 | 11.20 | 11.05 | 13.75 | +0.70 | +6.67% | 15 | 1,289 | 157.42% |
| GE240510C00150000 | 2024-05-02 9:36AM EDT | 2024-05-10 | 11.98 | 12.15 | 13.95 | +2.38 | +24.79% | 45 | 51 | 59.08% |
| GE240517C00150000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 13.25 | 13.10 | 13.50 | +0.60 | +4.74% | 12 | 11,232 | 37.31% |
| GE240524C00150000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 16.80 | 12.75 | 14.15 | 0.00 | - | 4 | 78 | 37.59% |
| GE240531C00150000 | 2024-05-01 9:55AM EDT | 2024-05-31 | 12.65 | 13.85 | 15.30 | 0.00 | - | 10 | 33 | 41.60% |
| GE240621C00150000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 15.45 | 15.35 | 15.75 | +0.96 | +6.63% | 25 | 1,543 | 34.12% |
| GE240719C00150000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 14.90 | 16.05 | 17.30 | 0.00 | - | 2 | 436 | 33.68% |
| GE240816C00150000 | 2024-05-02 2:52PM EDT | 2024-08-16 | 19.13 | 18.00 | 19.95 | -1.12 | -5.53% | 19 | 206 | 37.68% |
| GE240920C00150000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 20.50 | 20.75 | 22.20 | 0.00 | - | 1 | 53 | 38.92% |
| GE241018C00150000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 21.95 | 21.85 | 22.70 | +1.70 | +8.40% | 58 | 465 | 36.80% |
| GE241115C00150000 | 2024-04-26 11:03AM EDT | 2024-11-15 | 23.30 | 23.20 | 24.55 | 0.00 | - | 3 | 33 | 38.36% |
| GE241220C00150000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 23.80 | 25.35 | 26.50 | 0.00 | - | 2 | 6 | 39.46% |
| GE250117C00150000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 26.41 | 25.40 | 26.85 | +1.91 | +7.80% | 6 | 199 | 37.97% |
| GE250620C00150000 | 2024-05-02 11:05AM EDT | 2025-06-20 | 31.00 | 31.80 | 32.95 | -0.01 | -0.03% | 1 | 374 | 39.67% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 39.14 | 37.40 | 40.35 | 0.00 | - | 2 | 126 | 41.79% |
| GE261218C00150000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 44.50 | 44.70 | 47.55 | 0.00 | - | 1 | 6 | 41.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00150000 | 2024-05-02 3:39PM EDT | 2024-05-03 | 0.07 | 0.02 | 0.07 | -0.04 | -36.36% | 25 | 2,775 | 75.00% |
| GE240510P00150000 | 2024-05-02 3:34PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 102 | 177 | 31.35% |
| GE240517P00150000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.38 | 0.31 | 0.37 | -0.38 | -50.00% | 50 | 4,341 | 29.30% |
| GE240524P00150000 | 2024-05-02 3:32PM EDT | 2024-05-24 | 0.64 | 0.51 | 0.87 | -0.16 | -20.00% | 89 | 884 | 30.93% |
| GE240531P00150000 | 2024-05-02 3:39PM EDT | 2024-05-31 | 0.92 | 0.75 | 0.93 | -0.58 | -38.67% | 19 | 1,621 | 27.54% |
| GE240607P00150000 | 2024-05-02 2:34PM EDT | 2024-06-07 | 1.29 | 1.15 | 1.28 | -0.17 | -11.64% | 7 | 162 | 27.61% |
| GE240621P00150000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 1.83 | 1.73 | 1.80 | -0.26 | -12.44% | 114 | 988 | 26.75% |
| GE240719P00150000 | 2024-05-02 2:15PM EDT | 2024-07-19 | 3.05 | 2.85 | 2.95 | -0.20 | -6.15% | 33 | 367 | 26.64% |
| GE240816P00150000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 4.63 | 4.00 | 4.50 | -0.27 | -5.51% | 17 | 233 | 28.36% |
| GE240920P00150000 | 2024-05-02 1:03PM EDT | 2024-09-20 | 5.80 | 5.45 | 5.60 | -0.05 | -0.85% | 1 | 480 | 27.81% |
| GE241018P00150000 | 2024-05-02 9:40AM EDT | 2024-10-18 | 6.66 | 6.00 | 6.45 | +0.16 | +2.46% | 1 | 229 | 27.63% |
| GE241115P00150000 | 2024-05-02 1:51PM EDT | 2024-11-15 | 7.73 | 7.05 | 7.60 | +0.22 | +2.93% | 4 | 76 | 28.34% |
| GE241220P00150000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 8.40 | 8.25 | 8.45 | -0.05 | -0.59% | 1 | 10 | 27.96% |
| GE250117P00150000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 8.90 | 8.70 | 9.05 | -0.35 | -3.78% | 23 | 430 | 27.64% |
| GE250620P00150000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 12.80 | 11.55 | 12.90 | -0.15 | -1.16% | 2 | 136 | 28.04% |
| GE260116P00150000 | 2024-04-30 3:46PM EDT | 2026-01-16 | 15.32 | 13.90 | 16.15 | 0.00 | - | 2 | 26 | 27.02% |
© 2024 Yahoo. Todos los derechos reservados.