U.S. markets closed
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,613.00 +231.00 (+0.60%) F Nasdaq
17,766.25 +116.50 (+0.66%) E-mini Russell 2000 Index Futur
2,024.30 -2.90 (-0.14%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,311.20 +1.60 (+0.07%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00175000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 295 | 1,219 | 51.56% |
| GE240510C00175000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 20 | 86 | 27.05% |
| GE240517C00175000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.43 | +0.08 | +27.59% | 6 | 763 | 27.74% |
| GE240524C00175000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 0.77 | 0.73 | 0.94 | +0.20 | +35.09% | 28 | 497 | 28.93% |
| GE240531C00175000 | 2024-05-02 3:24PM EDT | 2024-05-31 | 1.39 | 1.02 | 1.60 | +0.47 | +51.09% | 6 | 37 | 30.59% |
| GE240607C00175000 | 2024-05-02 2:34PM EDT | 2024-06-07 | 1.38 | 1.23 | 2.46 | +0.06 | +4.55% | 4 | 106 | 32.95% |
| GE240621C00175000 | 2024-05-02 3:08PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.33 | +0.30 | +15.38% | 827 | 1,544 | 27.28% |
| GE240719C00175000 | 2024-05-02 3:21PM EDT | 2024-07-19 | 3.80 | 3.70 | 3.85 | +0.70 | +22.58% | 68 | 982 | 27.86% |
| GE240816C00175000 | 2024-05-02 11:07AM EDT | 2024-08-16 | 5.40 | 5.90 | 6.05 | -0.22 | -3.91% | 26 | 434 | 30.79% |
| GE240920C00175000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 7.55 | 7.60 | 7.70 | +0.35 | +4.86% | 38 | 801 | 31.00% |
| GE241018C00175000 | 2024-05-02 2:30PM EDT | 2024-10-18 | 8.72 | 8.75 | 8.95 | -1.83 | -17.35% | 1 | 269 | 31.24% |
| GE241115C00175000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 9.75 | 10.70 | 10.95 | 0.00 | - | 16 | 92 | 33.22% |
| GE241220C00175000 | 2024-04-29 9:43AM EDT | 2024-12-20 | 11.63 | 12.10 | 13.20 | -1.87 | -13.85% | 1 | 11 | 35.01% |
| GE250117C00175000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 12.45 | 12.55 | 13.35 | -1.60 | -11.39% | 15 | 139 | 33.35% |
| GE250620C00175000 | 2024-04-29 3:46PM EDT | 2025-06-20 | 20.00 | 19.00 | 19.70 | 0.00 | - | 7 | 149 | 35.63% |
| GE260116C00175000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 25.15 | 24.75 | 27.95 | 0.00 | - | 2 | 42 | 38.77% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 33.00 | 35.85 | 0.00 | - | 6 | 4 | 38.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00175000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 15.50 | 11.65 | 12.60 | 0.00 | - | 8 | 2 | 93.16% |
| GE240510P00175000 | 2024-04-01 3:47PM EDT | 2024-05-10 | 6.95 | 25.60 | 29.70 | 0.00 | - | 1 | 2 | 210.46% |
| GE240517P00175000 | 2024-05-02 10:53AM EDT | 2024-05-17 | 14.83 | 11.95 | 12.65 | +2.51 | +20.37% | 1 | 7 | 25.15% |
| GE240621P00175000 | 2024-04-23 1:16PM EDT | 2024-06-21 | 15.45 | 13.35 | 14.80 | 0.00 | - | 1 | 3 | 27.87% |
| GE240719P00175000 | 2024-04-26 11:18AM EDT | 2024-07-19 | 16.20 | 14.15 | 15.05 | 0.00 | - | 1 | 1 | 23.34% |
| GE240816P00175000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 17.00 | 15.65 | 16.25 | 0.00 | - | 1 | 1 | 24.04% |
| GE240920P00175000 | 2024-04-30 9:59AM EDT | 2024-09-20 | 15.35 | 16.60 | 17.25 | 0.00 | - | 1 | 41 | 23.60% |
| GE241018P00175000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 19.60 | 17.45 | 18.00 | 0.00 | - | 30 | 3 | 23.41% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 18.10 | 20.10 | 0.00 | - | 2 | 5 | 26.33% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 18.75 | 21.75 | 0.00 | - | 71 | 72 | 27.56% |
| GE250117P00175000 | 2024-05-02 11:30AM EDT | 2025-01-17 | 21.10 | 19.60 | 20.75 | -1.15 | -5.17% | 100 | 103 | 24.16% |
| GE250620P00175000 | 2024-04-11 3:51PM EDT | 2025-06-20 | 26.30 | 22.10 | 23.95 | 0.00 | - | 63 | 4 | 23.88% |
| GE260116P00175000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 34.25 | 25.90 | 27.00 | 0.00 | - | 2 | 2 | 23.08% |
© 2024 Yahoo. Todos los derechos reservados.