General Electric Company (GE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:36PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00100000 | 2024-05-03 10:13AM EDT | 100.00 | 63.50 | 62.55 | 64.85 | +2.52 | +4.13% | 10 | 20 | 483.98% |
| GE240503C00127000 | 2024-05-01 12:30PM EDT | 127.00 | 33.31 | 36.05 | 37.85 | 0.00 | - | 1 | 0 | 275.39% |
| GE240503C00130000 | 2024-04-30 2:05PM EDT | 130.00 | 33.15 | 33.75 | 35.20 | 0.00 | - | 5 | 7 | 297.85% |
| GE240503C00132000 | 2024-04-22 3:59PM EDT | 132.00 | 18.95 | 31.65 | 32.85 | 0.00 | - | - | 5 | 240.63% |
| GE240503C00133000 | 2024-04-22 10:51AM EDT | 133.00 | 17.05 | 30.60 | 31.95 | 0.00 | - | - | 1 | 247.27% |
| GE240503C00134000 | 2024-04-22 3:59PM EDT | 134.00 | 17.10 | 29.50 | 31.15 | 0.00 | - | - | 3 | 262.11% |
| GE240503C00135000 | 2024-05-03 9:53AM EDT | 135.00 | 29.01 | 28.60 | 29.75 | +1.42 | +5.15% | 5 | 30 | 204.30% |
| GE240503C00136000 | 2024-04-22 11:24AM EDT | 136.00 | 14.25 | 27.90 | 28.55 | 0.00 | - | - | 2 | 50.00% |
| GE240503C00138000 | 2024-04-24 3:50PM EDT | 138.00 | 21.30 | 25.95 | 27.20 | 0.00 | - | - | 1 | 137.50% |
| GE240503C00139000 | 2024-04-22 3:59PM EDT | 139.00 | 12.70 | 24.95 | 25.80 | 0.00 | - | - | 3 | 186.33% |
| GE240503C00140000 | 2024-04-30 1:56PM EDT | 140.00 | 23.10 | 24.00 | 24.40 | 0.00 | - | 5 | 31 | 0.00% |
| GE240503C00141000 | 2024-04-30 2:08PM EDT | 141.00 | 22.15 | 23.00 | 23.35 | 0.00 | - | 6 | 77 | 0.00% |
| GE240503C00142000 | 2024-04-30 1:52PM EDT | 142.00 | 21.30 | 21.05 | 22.35 | 0.00 | - | 5 | 5 | 0.00% |
| GE240503C00143000 | 2024-04-30 2:45PM EDT | 143.00 | 19.85 | 20.90 | 21.45 | 0.00 | - | 5 | 5 | 0.00% |
| GE240503C00144000 | 2024-05-02 10:49AM EDT | 144.00 | 16.18 | 19.60 | 20.70 | 0.00 | - | 3 | 49 | 139.45% |
| GE240503C00145000 | 2024-05-01 1:47PM EDT | 145.00 | 14.75 | 18.55 | 19.75 | 0.00 | - | 5 | 198 | 140.82% |
| GE240503C00146000 | 2024-04-30 2:13PM EDT | 146.00 | 17.25 | 17.75 | 18.45 | 0.00 | - | 5 | 13 | 0.00% |
| GE240503C00147000 | 2024-05-02 3:38PM EDT | 147.00 | 15.37 | 16.90 | 17.50 | 0.00 | - | 3 | 57 | 0.00% |
| GE240503C00148000 | 2024-05-03 10:37AM EDT | 148.00 | 15.65 | 15.00 | 16.65 | +0.85 | +5.74% | 3 | 49 | 107.42% |
| GE240503C00149000 | 2024-05-02 1:52PM EDT | 149.00 | 12.75 | 15.00 | 15.40 | 0.00 | - | 1 | 44 | 0.00% |
| GE240503C00150000 | 2024-05-03 11:28AM EDT | 150.00 | 13.50 | 13.50 | 14.85 | +2.30 | +20.54% | 17 | 1,281 | 119.34% |
| GE240503C00152500 | 2024-05-02 2:53PM EDT | 152.50 | 10.00 | 10.45 | 12.20 | 0.00 | - | 1 | 128 | 87.89% |
| GE240503C00155000 | 2024-05-03 11:35AM EDT | 155.00 | 8.40 | 7.30 | 9.35 | +0.75 | +9.80% | 5 | 669 | 0.00% |
| GE240503C00157500 | 2024-05-03 11:26AM EDT | 157.50 | 6.20 | 6.40 | 6.95 | +1.23 | +24.75% | 43 | 698 | 0.00% |
| GE240503C00160000 | 2024-05-03 12:16PM EDT | 160.00 | 4.19 | 4.10 | 4.35 | +1.48 | +54.61% | 333 | 1,945 | 0.00% |
| GE240503C00162500 | 2024-05-03 12:20PM EDT | 162.50 | 1.80 | 1.71 | 1.85 | +0.63 | +53.85% | 315 | 1,170 | 0.00% |
| GE240503C00165000 | 2024-05-03 12:15PM EDT | 165.00 | 0.25 | 0.22 | 0.27 | -0.08 | -24.24% | 1,085 | 2,640 | 13.38% |
| GE240503C00167500 | 2024-05-03 12:01PM EDT | 167.50 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 169 | 603 | 20.90% |
| GE240503C00170000 | 2024-05-03 12:09PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 45 | 650 | 30.47% |
| GE240503C00172500 | 2024-05-03 9:46AM EDT | 172.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 165 | 48.05% |
| GE240503C00175000 | 2024-05-03 9:58AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 1,038 | 48.44% |
| GE240503C00177500 | 2024-05-03 10:39AM EDT | 177.50 | 0.36 | 0.00 | 0.01 | +0.35 | +3,500.00% | 1 | 626 | 53.13% |
| GE240503C00180000 | 2024-05-03 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 30 | 578 | 118.75% |
| GE240503C00182500 | 2024-04-01 10:39AM EDT | 182.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GE240503C00185000 | 2024-04-29 11:23AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 201 | 78.13% |
| GE240503C00187500 | 2024-04-01 11:22AM EDT | 187.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| GE240503C00190000 | 2024-04-26 3:29PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 106.25% |
| GE240503C00192500 | 2024-04-01 10:46AM EDT | 192.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GE240503C00195000 | 2024-04-29 11:02AM EDT | 195.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 196.09% |
| GE240503C00197500 | 2024-04-01 12:48PM EDT | 197.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
| GE240503C00200000 | 2024-04-29 9:52AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 125.00% |
| GE240503C00205000 | 2024-04-15 12:41PM EDT | 205.00 | 0.02 | 0.00 | 1.66 | 0.00 | - | 2 | 5 | 283.40% |
| GE240503C00210000 | 2024-03-26 10:26AM EDT | 210.00 | 0.67 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 324.80% |
| GE240503C00215000 | 2024-04-10 9:39AM EDT | 215.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 280.86% |
| GE240503C00220000 | 2024-04-17 1:54PM EDT | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 300.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00120000 | 2024-04-16 10:56AM EDT | 120.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 339.06% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 125.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 4 | 301.95% |
| GE240503P00130000 | 2024-04-26 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 64 | 265.63% |
| GE240503P00131000 | 2024-04-22 3:35PM EDT | 131.00 | 0.31 | 0.00 | 0.74 | 0.00 | - | - | 9 | 257.81% |
| GE240503P00132000 | 2024-04-22 3:50PM EDT | 132.00 | 0.34 | 0.00 | 0.71 | 0.00 | - | - | 2 | 248.44% |
| GE240503P00133000 | 2024-04-25 9:42AM EDT | 133.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 37 | 137.50% |
| GE240503P00134000 | 2024-04-29 12:34PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 611 | 131.25% |
| GE240503P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 118 | 199.61% |
| GE240503P00136000 | 2024-04-25 9:41AM EDT | 136.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | - | 4 | 212.50% |
| GE240503P00137000 | 2024-04-25 12:48PM EDT | 137.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | - | 7 | 212.89% |
| GE240503P00138000 | 2024-04-29 9:39AM EDT | 138.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 208.98% |
| GE240503P00139000 | 2024-04-23 3:24PM EDT | 139.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | - | 36 | 199.22% |
| GE240503P00140000 | 2024-05-02 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 1,270 | 50.00% |
| GE240503P00141000 | 2024-05-03 9:36AM EDT | 141.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 25 | 163.67% |
| GE240503P00142000 | 2024-05-03 10:16AM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 211 | 257 | 110.94% |
| GE240503P00143000 | 2024-04-25 10:41AM EDT | 143.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 2 | 135 | 138.28% |
| GE240503P00144000 | 2024-04-26 3:42PM EDT | 144.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 44 | 132.42% |
| GE240503P00145000 | 2024-05-03 11:56AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 186 | 340 | 84.38% |
| GE240503P00146000 | 2024-05-03 9:32AM EDT | 146.00 | 0.08 | 0.00 | 0.23 | +0.07 | +700.00% | 10 | 33 | 121.48% |
| GE240503P00147000 | 2024-05-02 2:36PM EDT | 147.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 45 | 237 | 115.63% |
| GE240503P00148000 | 2024-05-03 11:52AM EDT | 148.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 113 | 88 | 82.03% |
| GE240503P00149000 | 2024-05-03 11:06AM EDT | 149.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 231 | 77.34% |
| GE240503P00150000 | 2024-05-03 11:53AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 204 | 2,760 | 77.34% |
| GE240503P00152500 | 2024-05-03 11:20AM EDT | 152.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 368 | 63.28% |
| GE240503P00155000 | 2024-05-03 10:51AM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 1,084 | 51.56% |
| GE240503P00157500 | 2024-05-03 10:52AM EDT | 157.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 67 | 509 | 43.75% |
| GE240503P00160000 | 2024-05-03 11:48AM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.24 | -88.89% | 375 | 912 | 28.91% |
| GE240503P00162500 | 2024-05-03 12:16PM EDT | 162.50 | 0.11 | 0.08 | 0.12 | -1.07 | -90.68% | 403 | 581 | 21.39% |
| GE240503P00165000 | 2024-05-03 12:13PM EDT | 165.00 | 0.99 | 1.05 | 1.21 | -1.80 | -64.52% | 372 | 643 | 28.13% |
| GE240503P00167500 | 2024-05-03 12:02PM EDT | 167.50 | 3.08 | 3.25 | 3.55 | -2.00 | -39.37% | 256 | 451 | 48.44% |
| GE240503P00170000 | 2024-05-02 12:34PM EDT | 170.00 | 8.05 | 5.70 | 5.95 | 0.00 | - | 1 | 1 | 58.40% |
| GE240503P00172500 | 2024-04-01 3:53PM EDT | 172.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 179 | 181 | 0.00% |
| GE240503P00175000 | 2024-05-03 10:33AM EDT | 175.00 | 11.28 | 9.15 | 11.40 | -4.22 | -27.23% | 1 | 2 | 121.29% |
| GE240503P00177500 | 2024-03-28 9:43AM EDT | 177.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GE240503P00180000 | 2024-03-27 2:15PM EDT | 180.00 | 7.45 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 680.91% |
| GE240503P00182500 | 2024-03-25 9:30AM EDT | 182.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240503P00185000 | 2024-04-09 10:12AM EDT | 185.00 | 30.80 | 20.50 | 21.60 | 0.00 | - | - | 0 | 164.45% |
| GE240503P00210000 | 2024-04-05 1:53PM EDT | 210.00 | 55.90 | 45.10 | 47.10 | 0.00 | - | 1 | 0 | 290.63% |
© 2024 Yahoo. Todos los derechos reservados.