U.S. markets closed
F S&P 500
5,106.50 +15.00 (+0.29%) F Dow Jones
38,608.00 +226.00 (+0.59%) F Nasdaq
17,751.00 +101.25 (+0.57%) E-mini Russell 2000 Index Futur
2,024.80 -2.40 (-0.12%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,312.70 +3.10 (+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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00160000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 2.71 | 2.74 | 3.15 | +1.20 | +79.47% | 1,606 | 1,882 | 43.56% |
| GE240510C00160000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 4.25 | 4.25 | 4.40 | +1.31 | +44.56% | 227 | 969 | 30.34% |
| GE240517C00160000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 5.18 | 5.20 | 5.35 | +1.38 | +36.32% | 476 | 8,080 | 29.81% |
| GE240524C00160000 | 2024-05-02 3:13PM EDT | 2024-05-24 | 5.80 | 5.95 | 6.15 | +0.90 | +18.37% | 18 | 337 | 29.83% |
| GE240531C00160000 | 2024-05-02 3:43PM EDT | 2024-05-31 | 6.20 | 6.50 | 7.20 | +0.45 | +7.83% | 75 | 131 | 31.90% |
| GE240607C00160000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 7.00 | 6.00 | 7.70 | +0.10 | +1.45% | 18 | 19 | 31.14% |
| GE240621C00160000 | 2024-05-02 2:32PM EDT | 2024-06-21 | 8.21 | 8.30 | 8.45 | +1.31 | +18.99% | 79 | 28,924 | 29.61% |
| GE240719C00160000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 10.20 | 10.20 | 10.35 | +1.40 | +15.91% | 29 | 710 | 30.16% |
| GE240816C00160000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 11.65 | 12.65 | 12.85 | -0.37 | -3.08% | 5 | 633 | 33.14% |
| GE240920C00160000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 14.50 | 14.55 | 14.75 | +0.32 | +2.26% | 328 | 1,002 | 33.53% |
| GE241018C00160000 | 2024-04-30 10:43AM EDT | 2024-10-18 | 17.62 | 15.15 | 16.65 | 0.00 | - | 25 | 280 | 35.00% |
| GE241115C00160000 | 2024-05-01 2:41PM EDT | 2024-11-15 | 17.30 | 16.80 | 18.80 | 0.00 | - | 1 | 23 | 37.01% |
| GE241220C00160000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 18.70 | 19.30 | 19.60 | 0.00 | - | 4 | 21 | 35.68% |
| GE250117C00160000 | 2024-05-02 1:42PM EDT | 2025-01-17 | 19.93 | 20.25 | 20.75 | +0.82 | +4.29% | 6 | 193 | 35.85% |
| GE250620C00160000 | 2024-05-01 11:33AM EDT | 2025-06-20 | 24.40 | 26.15 | 26.80 | 0.00 | - | 3 | 458 | 37.38% |
| GE260116C00160000 | 2024-04-30 2:19PM EDT | 2026-01-16 | 33.10 | 31.90 | 32.90 | 0.00 | - | 2 | 661 | 37.88% |
| GE261218C00160000 | 2024-04-23 3:18PM EDT | 2026-12-18 | 40.51 | 39.50 | 41.65 | 0.00 | - | 4 | 17 | 39.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00160000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.27 | 0.24 | 0.29 | -1.34 | -83.23% | 332 | 970 | 34.57% |
| GE240510P00160000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.48 | 1.44 | 1.48 | -1.33 | -47.33% | 132 | 425 | 27.17% |
| GE240517P00160000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 2.36 | 2.22 | 2.28 | -1.29 | -35.34% | 117 | 1,353 | 26.37% |
| GE240524P00160000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 2.95 | 2.66 | 2.95 | -0.25 | -7.81% | 15 | 47 | 26.18% |
| GE240531P00160000 | 2024-05-02 2:14PM EDT | 2024-05-31 | 3.55 | 3.15 | 3.35 | -0.30 | -7.79% | 18 | 137 | 25.09% |
| GE240607P00160000 | 2024-05-02 3:27PM EDT | 2024-06-07 | 3.75 | 2.15 | 4.40 | -1.60 | -29.91% | 4 | 20 | 27.83% |
| GE240621P00160000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.65 | -0.60 | -11.32% | 173 | 1,772 | 24.68% |
| GE240719P00160000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 6.21 | 5.95 | 6.10 | -0.64 | -9.34% | 30 | 798 | 24.71% |
| GE240816P00160000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 8.00 | 7.80 | 7.95 | -0.35 | -4.19% | 39 | 539 | 26.59% |
| GE240920P00160000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 9.30 | 8.95 | 9.15 | 0.00 | - | 1 | 304 | 26.08% |
| GE241018P00160000 | 2024-05-02 10:07AM EDT | 2024-10-18 | 10.85 | 9.70 | 10.00 | -0.20 | -1.81% | 6 | 1,143 | 25.78% |
| GE241115P00160000 | 2024-04-22 10:39AM EDT | 2024-11-15 | 17.90 | 11.10 | 11.35 | 0.00 | - | 12 | 34 | 26.76% |
| GE241220P00160000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 12.91 | 10.40 | 12.25 | -0.64 | -4.72% | 1 | 16 | 26.43% |
| GE250117P00160000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 12.93 | 12.10 | 12.80 | -0.97 | -6.98% | 17 | 359 | 25.99% |
| GE250620P00160000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 16.30 | 15.95 | 16.35 | 0.00 | - | 1 | 188 | 25.83% |
| GE260116P00160000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 18.53 | 18.25 | 20.90 | 0.00 | - | 2 | 522 | 26.53% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 23.00 | 22.45 | 23.60 | 0.00 | - | 10 | 5 | 24.03% |
© 2024 Yahoo. Todos los derechos reservados.