U.S. markets closed
F S&P 500
5,106.00 +14.50 (+0.28%) F Dow Jones
38,611.00 +229.00 (+0.60%) F Nasdaq
17,760.25 +110.50 (+0.63%) E-mini Russell 2000 Index Futur
2,022.40 -4.80 (-0.24%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,310.00 +0.40 (+0.02%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00155000 | 2024-05-02 2:53PM EDT | 2024-05-03 | 7.65 | 6.60 | 8.25 | +1.05 | +15.91% | 46 | 678 | 90.63% |
| GE240510C00155000 | 2024-05-02 3:07PM EDT | 2024-05-10 | 8.15 | 8.20 | 8.40 | +1.95 | +31.45% | 13 | 232 | 34.62% |
| GE240517C00155000 | 2024-05-02 2:12PM EDT | 2024-05-17 | 8.50 | 8.80 | 9.10 | +1.25 | +17.24% | 6 | 9,460 | 32.91% |
| GE240524C00155000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 9.60 | 9.40 | 9.75 | +1.95 | +25.49% | 4 | 115 | 32.37% |
| GE240531C00155000 | 2024-05-02 1:52PM EDT | 2024-05-31 | 9.40 | 9.55 | 10.45 | +1.45 | +18.24% | 1 | 74 | 32.79% |
| GE240607C00155000 | 2024-04-26 10:24AM EDT | 2024-06-07 | 11.05 | 10.40 | 12.40 | 0.00 | - | 1 | 1 | 40.27% |
| GE240621C00155000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 11.53 | 11.60 | 12.25 | +1.43 | +14.16% | 3 | 1,462 | 33.47% |
| GE240719C00155000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 13.50 | 13.30 | 13.55 | +1.80 | +15.38% | 8 | 516 | 31.54% |
| GE240816C00155000 | 2024-05-02 1:28PM EDT | 2024-08-16 | 15.30 | 15.10 | 16.65 | +1.05 | +7.37% | 1 | 892 | 36.55% |
| GE240920C00155000 | 2024-05-01 2:59PM EDT | 2024-09-20 | 17.15 | 17.45 | 18.10 | 0.00 | - | 11 | 220 | 35.49% |
| GE241018C00155000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 17.55 | 18.15 | 19.70 | 0.00 | - | 1 | 161 | 36.23% |
| GE241115C00155000 | 2024-05-01 3:23PM EDT | 2024-11-15 | 20.00 | 20.65 | 21.30 | 0.00 | - | 2 | 111 | 37.09% |
| GE241220C00155000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 21.22 | 22.20 | 22.65 | 0.00 | - | 7 | 9 | 36.91% |
| GE250117C00155000 | 2024-05-01 1:48PM EDT | 2025-01-17 | 21.55 | 23.10 | 23.75 | 0.00 | - | 5 | 206 | 36.98% |
| GE250620C00155000 | 2024-04-24 10:29AM EDT | 2025-06-20 | 25.90 | 28.85 | 30.10 | 0.00 | - | 2 | 48 | 38.96% |
| GE260116C00155000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 33.30 | 34.55 | 36.00 | 0.00 | - | 12 | 51 | 39.08% |
| GE261218C00155000 | 2024-05-01 3:58PM EDT | 2026-12-18 | 41.25 | 42.05 | 44.10 | 0.00 | - | 3 | 36 | 39.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00155000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.22 | -91.67% | 94 | 1,092 | 47.66% |
| GE240510P00155000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.44 | 0.21 | 0.46 | -0.59 | -57.28% | 139 | 399 | 29.22% |
| GE240517P00155000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 1.00 | 0.90 | 0.98 | -0.75 | -42.86% | 156 | 2,717 | 27.83% |
| GE240524P00155000 | 2024-05-02 3:32PM EDT | 2024-05-24 | 1.41 | 1.34 | 1.55 | -0.71 | -33.49% | 115 | 1,074 | 27.93% |
| GE240531P00155000 | 2024-05-02 2:35PM EDT | 2024-05-31 | 1.91 | 1.60 | 1.87 | -0.69 | -26.54% | 7 | 93 | 26.58% |
| GE240607P00155000 | 2024-05-01 2:16PM EDT | 2024-06-07 | 3.00 | 1.81 | 2.64 | 0.00 | - | 17 | 35 | 28.46% |
| GE240621P00155000 | 2024-05-02 12:59PM EDT | 2024-06-21 | 2.88 | 2.85 | 2.93 | -0.37 | -11.38% | 204 | 1,705 | 25.56% |
| GE240719P00155000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.30 | -0.32 | -6.93% | 177 | 647 | 25.67% |
| GE240816P00155000 | 2024-05-02 3:19PM EDT | 2024-08-16 | 6.00 | 5.90 | 6.05 | -0.30 | -4.76% | 52 | 411 | 27.50% |
| GE240920P00155000 | 2024-05-01 1:16PM EDT | 2024-09-20 | 8.40 | 6.70 | 7.20 | 0.00 | - | 29 | 674 | 26.92% |
| GE241018P00155000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 8.10 | 7.70 | 8.05 | +0.05 | +0.62% | 4 | 511 | 26.65% |
| GE241115P00155000 | 2024-04-23 10:27AM EDT | 2024-11-15 | 10.77 | 8.95 | 9.35 | 0.00 | - | 1 | 51 | 27.58% |
| GE241220P00155000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 9.12 | 8.05 | 10.20 | 0.00 | - | 1 | 13 | 27.15% |
| GE250117P00155000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 10.65 | 10.45 | 10.80 | -0.75 | -6.58% | 9 | 444 | 26.81% |
| GE250620P00155000 | 2024-05-01 10:04AM EDT | 2025-06-20 | 15.00 | 13.65 | 14.25 | 0.00 | - | 1 | 21 | 26.50% |
| GE260116P00155000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 17.40 | 16.55 | 17.35 | 0.00 | - | 4 | 41 | 25.42% |
| GE261218P00155000 | 2024-04-24 11:14AM EDT | 2026-12-18 | 22.28 | 19.40 | 21.40 | 0.00 | - | 2 | 31 | 24.55% |
© 2024 Yahoo. Todos los derechos reservados.