Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,62 -0,24 (-0,29%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.623,90 +428,36 (+0,69%)
General Electric Company (GE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 73.50 | 78.50 | 0.00 | - | - | 1 | 54.64% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 100.00 | 66.62 | 69.50 | 73.75 | 0.00 | - | 3 | 16 | 52.70% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 61.25 | 65.40 | 0.00 | - | 2 | 15 | 54.98% |
| GE250620C00115000 | 2024-05-23 1:13PM EDT | 115.00 | 60.00 | 56.50 | 60.30 | 0.00 | - | 1 | 40 | 50.78% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 52.40 | 54.05 | 57.30 | 0.00 | - | 1 | 19 | 51.35% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 125.00 | 47.80 | 50.10 | 51.55 | 0.00 | - | 3 | 38 | 45.91% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 130.00 | 44.10 | 46.25 | 48.55 | 0.00 | - | 3 | 5 | 46.14% |
| GE250620C00135000 | 2024-05-20 9:30AM EDT | 135.00 | 39.20 | 42.80 | 44.05 | 0.00 | - | 1 | 22 | 43.27% |
| GE250620C00140000 | 2024-05-24 9:59AM EDT | 140.00 | 40.11 | 39.45 | 41.20 | 0.00 | - | 2 | 48 | 43.32% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 145.00 | 32.87 | 36.05 | 37.95 | 0.00 | - | 4 | 47 | 42.42% |
| GE250620C00150000 | 2024-05-31 1:43PM EDT | 150.00 | 32.00 | 32.80 | 34.35 | -1.84 | -5.44% | 1 | 608 | 40.77% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 155.00 | 33.08 | 29.95 | 32.15 | 0.00 | - | 10 | 58 | 41.18% |
| GE250620C00160000 | 2024-05-31 10:30AM EDT | 160.00 | 25.10 | 27.15 | 27.90 | -2.10 | -7.72% | 2 | 462 | 38.19% |
| GE250620C00165000 | 2024-05-31 3:36PM EDT | 165.00 | 24.10 | 24.50 | 25.25 | -0.60 | -2.43% | 5 | 578 | 37.50% |
| GE250620C00170000 | 2024-05-31 11:01AM EDT | 170.00 | 20.10 | 21.95 | 23.60 | -3.35 | -14.29% | 3 | 512 | 38.09% |
| GE250620C00175000 | 2024-05-20 2:22PM EDT | 175.00 | 17.30 | 19.75 | 21.15 | 0.00 | - | 2 | 154 | 37.27% |
| GE250620C00180000 | 2024-05-31 3:34PM EDT | 180.00 | 17.35 | 17.90 | 19.20 | +1.71 | +10.93% | 1 | 82 | 36.99% |
| GE250620C00185000 | 2024-05-23 11:25AM EDT | 185.00 | 15.25 | 15.80 | 16.45 | 0.00 | - | 1 | 161 | 35.32% |
| GE250620C00190000 | 2024-05-24 9:48AM EDT | 190.00 | 14.50 | 13.95 | 15.35 | 0.00 | - | 1 | 82 | 35.90% |
| GE250620C00195000 | 2024-05-22 3:59PM EDT | 195.00 | 11.00 | 10.85 | 12.90 | 0.00 | - | 2 | 7 | 34.24% |
| GE250620C00200000 | 2024-05-31 12:24PM EDT | 200.00 | 10.36 | 9.35 | 11.45 | -2.74 | -20.92% | 5 | 127 | 33.90% |
| GE250620C00210000 | 2024-05-31 2:27PM EDT | 210.00 | 8.35 | 7.35 | 9.20 | -0.45 | -5.11% | 2 | 73 | 33.70% |
| GE250620C00220000 | 2024-05-31 3:49PM EDT | 220.00 | 6.65 | 6.55 | 6.95 | -0.05 | -0.75% | 30 | 379 | 32.78% |
| GE250620C00230000 | 2024-05-29 12:59PM EDT | 230.00 | 5.50 | 3.05 | 5.35 | 0.00 | - | 3 | 143 | 32.33% |
| GE250620C00240000 | 2024-05-23 3:59PM EDT | 240.00 | 4.15 | 3.80 | 4.15 | 0.00 | - | 5 | 8 | 32.09% |
| GE250620C00250000 | 2024-05-28 12:53PM EDT | 250.00 | 3.49 | 2.81 | 3.15 | 0.00 | - | 2 | 8 | 31.72% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-05-29 2:10PM EDT | 75.00 | 0.56 | 0.01 | 1.20 | 0.00 | - | 25 | 26 | 47.71% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 46.47% |
| GE250620P00085000 | 2024-05-20 1:26PM EDT | 85.00 | 1.11 | 0.01 | 2.18 | 0.00 | - | - | 1 | 47.14% |
| GE250620P00090000 | 2024-05-29 2:10PM EDT | 90.00 | 1.19 | 0.01 | 2.34 | 0.00 | - | 25 | 30 | 44.53% |
| GE250620P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 1.70 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 47.00% |
| GE250620P00100000 | 2024-03-11 10:04AM EDT | 100.00 | 1.85 | 2.43 | 2.98 | 0.00 | - | 1 | 0 | 40.80% |
| GE250620P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250620P00110000 | 2024-05-17 12:31PM EDT | 110.00 | 3.40 | 2.29 | 3.10 | 0.00 | - | 1 | 29 | 35.07% |
| GE250620P00115000 | 2024-05-15 9:52AM EDT | 115.00 | 4.07 | 2.49 | 3.75 | 0.00 | - | 3 | 9 | 34.19% |
| GE250620P00120000 | 2024-05-31 2:22PM EDT | 120.00 | 4.45 | 3.70 | 4.50 | -0.50 | -10.10% | 1 | 58 | 33.34% |
| GE250620P00125000 | 2024-05-31 3:57PM EDT | 125.00 | 5.05 | 4.55 | 6.95 | -0.70 | -12.17% | 1 | 75 | 36.26% |
| GE250620P00130000 | 2024-05-31 3:49PM EDT | 130.00 | 6.25 | 5.15 | 6.75 | +0.08 | +1.30% | 82 | 423 | 32.58% |
| GE250620P00135000 | 2024-05-21 10:37AM EDT | 135.00 | 7.90 | 6.80 | 7.40 | 0.00 | - | 26 | 48 | 30.76% |
| GE250620P00140000 | 2024-05-22 10:35AM EDT | 140.00 | 9.25 | 7.50 | 8.70 | 0.00 | - | 1 | 223 | 30.04% |
| GE250620P00145000 | 2024-05-31 3:54PM EDT | 145.00 | 9.95 | 9.45 | 10.05 | -0.15 | -1.49% | 13 | 440 | 29.14% |
| GE250620P00150000 | 2024-05-24 2:05PM EDT | 150.00 | 10.75 | 11.15 | 11.70 | 0.00 | - | 3 | 142 | 28.49% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 155.00 | 14.75 | 11.75 | 13.65 | 0.00 | - | 31 | 73 | 28.02% |
| GE250620P00160000 | 2024-05-24 2:01PM EDT | 160.00 | 14.35 | 12.85 | 15.50 | 0.00 | - | 3 | 300 | 27.09% |
| GE250620P00165000 | 2024-05-09 3:48PM EDT | 165.00 | 16.61 | 15.35 | 18.55 | 0.00 | - | 153 | 516 | 27.67% |
| GE250620P00170000 | 2024-05-14 1:12PM EDT | 170.00 | 22.15 | 17.10 | 20.50 | 0.00 | - | 1 | 37 | 26.30% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 175.00 | 20.55 | 21.35 | 22.80 | 0.00 | - | 63 | 41 | 25.14% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 41.67% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 42.61% |
| GE250620P00190000 | 2024-05-31 3:48PM EDT | 190.00 | 32.70 | 30.10 | 33.95 | -2.30 | -6.57% | 2 | 2 | 26.28% |
| GE250620P00195000 | 2024-05-06 10:21AM EDT | 195.00 | 32.15 | 33.70 | 35.60 | 0.00 | - | 10 | 8 | 22.61% |
| GE250620P00200000 | 2024-05-20 1:17PM EDT | 200.00 | 42.46 | 37.25 | 39.25 | 0.00 | - | 2 | 13 | 21.81% |
© 2024 Yahoo. Todos los derechos reservados.