General Electric Company (GE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00165000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 0.29 | 0.24 | 0.26 | +0.04 | +16.00% | 1,239 | 2,942 | 23.15% |
| GE240510C00165000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 1.59 | 1.51 | 1.55 | +0.46 | +40.71% | 736 | 1,140 | 26.00% |
| GE240517C00165000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 2.44 | 2.43 | 2.47 | +0.63 | +34.81% | 228 | 1,665 | 26.64% |
| GE240524C00165000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 3.41 | 3.15 | 3.25 | +0.86 | +33.73% | 53 | 840 | 27.14% |
| GE240531C00165000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 3.80 | 3.60 | 3.80 | +0.59 | +18.38% | 22 | 457 | 26.78% |
| GE240607C00165000 | 2024-05-02 2:05PM EDT | 2024-06-07 | 4.42 | 4.25 | 4.45 | +0.12 | +2.79% | 13 | 48 | 27.30% |
| GE240621C00165000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 5.70 | 5.40 | 5.55 | +1.15 | +25.27% | 190 | 11,227 | 27.83% |
| GE240719C00165000 | 2024-05-02 1:53PM EDT | 2024-07-19 | 7.22 | 7.20 | 7.35 | +0.67 | +10.23% | 61 | 1,117 | 28.35% |
| GE240816C00165000 | 2024-05-02 2:03PM EDT | 2024-08-16 | 10.00 | 9.75 | 9.95 | +0.45 | +4.71% | 15 | 486 | 31.78% |
| GE240920C00165000 | 2024-05-02 12:17PM EDT | 2024-09-20 | 11.40 | 11.60 | 11.75 | +0.35 | +3.17% | 4 | 459 | 32.04% |
| GE241018C00165000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 11.90 | 12.90 | 13.10 | 0.00 | - | 121 | 285 | 32.34% |
| GE241115C00165000 | 2024-05-01 2:57PM EDT | 2024-11-15 | 14.75 | 14.90 | 15.10 | 0.00 | - | 2 | 277 | 34.16% |
| GE241220C00165000 | 2024-05-02 10:52AM EDT | 2024-12-20 | 15.30 | 15.95 | 16.55 | -0.75 | -4.67% | 2 | 28 | 34.30% |
| GE250117C00165000 | 2024-05-02 12:36PM EDT | 2025-01-17 | 17.20 | 17.45 | 17.65 | +0.70 | +4.24% | 4 | 259 | 34.42% |
| GE250620C00165000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 22.00 | 21.90 | 23.95 | 0.00 | - | 3 | 548 | 36.48% |
| GE260116C00165000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 31.30 | 28.75 | 30.05 | 0.00 | - | 1 | 26 | 37.04% |
| GE261218C00165000 | 2024-05-01 11:00AM EDT | 2026-12-18 | 38.05 | 35.60 | 39.00 | 0.00 | - | 2 | 10 | 38.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00165000 | 2024-05-02 3:35PM EDT | 2024-05-03 | 2.79 | 2.99 | 3.10 | -2.56 | -47.85% | 186 | 690 | 28.91% |
| GE240510P00165000 | 2024-05-02 3:34PM EDT | 2024-05-10 | 3.91 | 4.10 | 4.25 | -1.04 | -21.01% | 49 | 133 | 26.59% |
| GE240517P00165000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 6.45 | 4.80 | 5.00 | 0.00 | - | 65 | 333 | 25.76% |
| GE240524P00165000 | 2024-05-02 11:30AM EDT | 2024-05-24 | 6.25 | 5.45 | 5.60 | -1.15 | -15.54% | 16 | 60 | 25.29% |
| GE240531P00165000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 6.70 | 5.50 | 6.05 | -0.50 | -6.94% | 2 | 49 | 24.62% |
| GE240621P00165000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 6.90 | 7.05 | 7.25 | -1.72 | -19.95% | 136 | 898 | 23.91% |
| GE240719P00165000 | 2024-05-02 12:56PM EDT | 2024-07-19 | 9.00 | 8.45 | 8.65 | -0.49 | -5.16% | 18 | 233 | 23.89% |
| GE240816P00165000 | 2024-05-02 12:56PM EDT | 2024-08-16 | 10.80 | 10.30 | 10.45 | +0.05 | +0.47% | 15 | 176 | 25.67% |
| GE240920P00165000 | 2024-05-02 12:16PM EDT | 2024-09-20 | 11.85 | 11.45 | 11.60 | -0.95 | -7.42% | 8 | 215 | 25.14% |
| GE241018P00165000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 13.70 | 12.35 | 12.55 | 0.00 | - | 314 | 355 | 25.12% |
| GE241115P00165000 | 2024-05-02 2:34PM EDT | 2024-11-15 | 13.75 | 13.60 | 13.80 | +0.11 | +0.81% | 72 | 11 | 25.90% |
| GE241220P00165000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 15.27 | 14.40 | 14.70 | 0.00 | - | 7 | 62 | 25.62% |
| GE250117P00165000 | 2024-05-02 2:41PM EDT | 2025-01-17 | 15.20 | 15.10 | 15.30 | -1.45 | -8.71% | 32 | 423 | 25.30% |
| GE250620P00165000 | 2024-04-23 10:22AM EDT | 2025-06-20 | 20.50 | 18.30 | 19.50 | 0.00 | - | 153 | 425 | 26.16% |
| GE260116P00165000 | 2024-04-29 10:13AM EDT | 2026-01-16 | 20.40 | 20.75 | 21.90 | 0.00 | - | 10 | 33 | 24.17% |
| GE261218P00165000 | 2024-04-30 12:42PM EDT | 2026-12-18 | 24.89 | 24.95 | 25.90 | 0.00 | - | 1 | 7 | 23.34% |
© 2024 Yahoo. Todos los derechos reservados.