Mercados españoles cerrados
S&P 500
5.317,33 +14,06 (+0,27%) Nasdaq
16.787,03 +101,07 (+0,61%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,57 -0,41 (-0,49%) Bitcoin EUR
62.338,67 +877,77 (+1,43%)
General Electric Company (GE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:28PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 295.61% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-05-07 12:24PM EDT | 85.00 | 87.05 | 74.25 | 77.20 | 0.00 | - | 1 | 1 | 120.90% |
| GE240621C00090000 | 2024-05-14 11:41AM EDT | 90.00 | 71.30 | 69.20 | 72.30 | 0.00 | - | 1 | 3 | 112.11% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 105.00 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 115.00 | 43.05 | 48.55 | 49.55 | 0.00 | - | 2 | 3 | 113.10% |
| GE240621C00120000 | 2024-05-13 1:45PM EDT | 120.00 | 40.57 | 40.25 | 41.70 | 0.00 | - | 1 | 2 | 66.80% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 125.00 | 31.05 | 38.00 | 41.75 | 0.00 | - | 1 | 6 | 99.63% |
| GE240621C00130000 | 2024-05-16 3:59PM EDT | 130.00 | 32.20 | 30.35 | 31.65 | 0.00 | - | 10 | 39 | 52.10% |
| GE240621C00135000 | 2024-05-17 11:29AM EDT | 135.00 | 25.81 | 25.50 | 26.40 | 0.00 | - | 2 | 308 | 49.41% |
| GE240621C00140000 | 2024-05-17 3:31PM EDT | 140.00 | 21.25 | 21.05 | 21.35 | 0.00 | - | 3 | 331 | 41.16% |
| GE240621C00145000 | 2024-05-17 1:31PM EDT | 145.00 | 16.09 | 16.40 | 16.75 | 0.00 | - | 1 | 184 | 36.80% |
| GE240621C00150000 | 2024-05-20 11:43AM EDT | 150.00 | 12.39 | 11.90 | 12.15 | +0.39 | +3.25% | 4 | 1,530 | 31.25% |
| GE240621C00155000 | 2024-05-20 12:10PM EDT | 155.00 | 8.30 | 8.20 | 8.35 | +0.10 | +1.22% | 26 | 1,478 | 28.96% |
| GE240621C00160000 | 2024-05-20 12:07PM EDT | 160.00 | 5.25 | 5.00 | 5.15 | +0.40 | +8.25% | 104 | 26,912 | 26.76% |
| GE240621C00165000 | 2024-05-20 12:00PM EDT | 165.00 | 2.95 | 2.84 | 2.92 | +0.18 | +6.50% | 1,158 | 14,555 | 25.75% |
| GE240621C00170000 | 2024-05-20 12:10PM EDT | 170.00 | 1.52 | 1.48 | 1.54 | +0.01 | +0.66% | 1,335 | 44,643 | 25.42% |
| GE240621C00175000 | 2024-05-20 11:29AM EDT | 175.00 | 0.78 | 0.58 | 0.77 | +0.10 | +14.71% | 618 | 6,020 | 25.49% |
| GE240621C00180000 | 2024-05-20 10:43AM EDT | 180.00 | 0.36 | 0.31 | 0.38 | +0.02 | +5.88% | 16 | 1,459 | 25.93% |
| GE240621C00185000 | 2024-05-17 3:47PM EDT | 185.00 | 0.15 | 0.06 | 0.24 | 0.00 | - | 4,037 | 4,603 | 27.78% |
| GE240621C00190000 | 2024-05-20 10:21AM EDT | 190.00 | 0.09 | 0.03 | 0.17 | -0.05 | -35.71% | 22 | 266 | 29.93% |
| GE240621C00195000 | 2024-05-13 9:50AM EDT | 195.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 393 | 36.13% |
| GE240621C00200000 | 2024-05-15 2:01PM EDT | 200.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 53 | 128 | 39.55% |
| GE240621C00210000 | 2024-04-01 10:14AM EDT | 210.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| GE240621C00220000 | 2024-05-16 9:30AM EDT | 220.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 55.13% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GE240621C00240000 | 2024-03-27 10:52AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 176.37% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 143.36% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 133.98% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 143.95% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 143.46% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 100.39% |
| GE240621P00085000 | 2024-02-26 1:20PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 781 | 96.68% |
| GE240621P00090000 | 2024-03-20 2:43PM EDT | 90.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 621 | 122.07% |
| GE240621P00095000 | 2024-04-09 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 77.93% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 70.61% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 75.98% |
| GE240621P00110000 | 2024-05-14 2:53PM EDT | 110.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 57.62% |
| GE240621P00115000 | 2024-05-06 1:05PM EDT | 115.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 26 | 52.15% |
| GE240621P00120000 | 2024-05-14 10:27AM EDT | 120.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 3 | 108 | 51.37% |
| GE240621P00125000 | 2024-05-06 11:21AM EDT | 125.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 11 | 190 | 45.46% |
| GE240621P00130000 | 2024-05-17 2:49PM EDT | 130.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 10 | 295 | 40.09% |
| GE240621P00135000 | 2024-05-17 2:48PM EDT | 135.00 | 0.19 | 0.12 | 0.20 | 0.00 | - | 14 | 371 | 31.49% |
| GE240621P00140000 | 2024-05-20 10:58AM EDT | 140.00 | 0.29 | 0.24 | 0.31 | -0.04 | -12.12% | 13 | 709 | 28.17% |
| GE240621P00145000 | 2024-05-20 10:58AM EDT | 145.00 | 0.58 | 0.53 | 0.57 | -0.08 | -12.12% | 12 | 912 | 25.78% |
| GE240621P00150000 | 2024-05-20 12:11PM EDT | 150.00 | 1.18 | 1.05 | 1.18 | -0.09 | -7.09% | 98 | 1,805 | 24.41% |
| GE240621P00155000 | 2024-05-20 11:27AM EDT | 155.00 | 2.20 | 2.01 | 2.31 | -0.25 | -10.20% | 48 | 11,103 | 23.15% |
| GE240621P00160000 | 2024-05-20 12:03PM EDT | 160.00 | 4.05 | 4.15 | 4.20 | -0.60 | -12.90% | 64 | 4,581 | 21.97% |
| GE240621P00165000 | 2024-05-20 11:04AM EDT | 165.00 | 7.10 | 6.90 | 7.05 | -0.25 | -3.40% | 16 | 1,417 | 21.01% |
| GE240621P00170000 | 2024-05-17 11:43AM EDT | 170.00 | 11.35 | 10.55 | 10.85 | 0.00 | - | 3 | 492 | 20.52% |
| GE240621P00175000 | 2024-05-16 12:24PM EDT | 175.00 | 13.32 | 14.75 | 15.70 | 0.00 | - | 20 | 175 | 25.11% |
| GE240621P00180000 | 2024-05-15 3:37PM EDT | 180.00 | 17.25 | 19.40 | 20.30 | 0.00 | - | 2 | 14 | 25.15% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 112.49% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00195000 | 2024-05-08 10:58AM EDT | 195.00 | 24.82 | 33.40 | 36.30 | 0.00 | - | - | 0 | 51.76% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 200.00 | 32.15 | 38.10 | 41.30 | 0.00 | - | 4 | 0 | 56.36% |
© 2024 Yahoo. Todos los derechos reservados.