Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.117,50 -1.972,04 (-3,39%)
General Electric Company (GE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:150.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00150000 | 2024-05-10 2:37PM EDT | 2024-05-10 | 13.71 | 11.90 | 14.55 | -4.81 | -25.97% | 11 | 53 | 166.02% |
| GE240517C00150000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 13.95 | 12.50 | 13.95 | -3.55 | -20.29% | 5,808 | 9,958 | 46.83% |
| GE240524C00150000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 18.93 | 13.00 | 15.25 | +2.13 | +12.68% | 1 | 78 | 51.16% |
| GE240531C00150000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 15.25 | 13.90 | 14.65 | 0.00 | - | 2 | 32 | 36.44% |
| GE240607C00150000 | 2024-05-10 12:11PM EDT | 2024-06-07 | 14.64 | 14.25 | 16.25 | +2.34 | +19.02% | 3 | 1 | 44.32% |
| GE240614C00150000 | 2024-05-10 12:44PM EDT | 2024-06-14 | 15.83 | 13.95 | 16.85 | -2.87 | -15.35% | 4 | 35 | 43.58% |
| GE240621C00150000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 15.67 | 15.15 | 15.65 | -3.23 | -17.09% | 8 | 1,518 | 32.76% |
| GE240719C00150000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 16.72 | 15.60 | 17.75 | -3.40 | -16.90% | 11 | 444 | 34.92% |
| GE240816C00150000 | 2024-05-10 3:14PM EDT | 2024-08-16 | 19.30 | 17.80 | 20.95 | -3.92 | -16.88% | 13 | 214 | 40.62% |
| GE240920C00150000 | 2024-05-09 1:49PM EDT | 2024-09-20 | 24.10 | 19.60 | 20.95 | 0.00 | - | 2 | 72 | 34.91% |
| GE241018C00150000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 23.40 | 21.30 | 22.95 | -2.10 | -8.24% | 4 | 467 | 36.94% |
| GE241115C00150000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 29.00 | 22.00 | 25.05 | 0.00 | - | 2 | 35 | 39.07% |
| GE241220C00150000 | 2024-05-07 1:43PM EDT | 2024-12-20 | 30.35 | 24.85 | 25.60 | 0.00 | - | 7 | 12 | 37.08% |
| GE250117C00150000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 26.80 | 25.60 | 27.25 | -4.01 | -13.02% | 1 | 200 | 38.31% |
| GE250321C00150000 | 2024-05-10 12:00PM EDT | 2025-03-21 | 29.35 | 27.85 | 29.45 | -3.55 | -10.79% | 9 | 117 | 38.24% |
| GE250620C00150000 | 2024-05-10 3:14PM EDT | 2025-06-20 | 32.80 | 32.10 | 33.40 | -3.85 | -10.50% | 22 | 532 | 39.95% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 39.14 | 37.85 | 40.55 | 0.00 | - | 2 | 126 | 41.65% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 2026-12-18 | 50.35 | 44.85 | 47.55 | 0.00 | - | 1 | 17 | 40.84% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00150000 | 2024-05-09 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 178 | 59.38% |
| GE240517P00150000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 64 | 4,203 | 29.88% |
| GE240524P00150000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 36 | 687 | 27.83% |
| GE240531P00150000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.37 | 0.33 | 0.44 | +0.15 | +68.18% | 40 | 1,615 | 26.34% |
| GE240607P00150000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 0.58 | 0.53 | 0.57 | +0.25 | +75.76% | 8 | 178 | 24.61% |
| GE240614P00150000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 0.76 | 0.76 | 0.85 | +0.24 | +46.15% | 21 | 12 | 24.88% |
| GE240621P00150000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.98 | 0.97 | 1.04 | +0.31 | +46.27% | 217 | 1,510 | 24.32% |
| GE240719P00150000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 2.00 | 1.97 | 2.24 | +0.47 | +30.72% | 25 | 330 | 25.37% |
| GE240816P00150000 | 2024-05-10 1:10PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.65 | +0.78 | +28.16% | 4 | 263 | 26.96% |
| GE240920P00150000 | 2024-05-10 1:20PM EDT | 2024-09-20 | 4.60 | 4.60 | 4.75 | +0.85 | +22.67% | 28 | 488 | 26.60% |
| GE241018P00150000 | 2024-05-10 12:58PM EDT | 2024-10-18 | 5.30 | 5.30 | 5.55 | +0.60 | +12.77% | 26 | 254 | 26.39% |
| GE241115P00150000 | 2024-05-10 1:24PM EDT | 2024-11-15 | 6.75 | 6.35 | 6.85 | +0.75 | +12.50% | 16 | 83 | 27.58% |
| GE241220P00150000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 7.57 | 7.45 | 7.70 | +1.02 | +15.57% | 2 | 105 | 27.25% |
| GE250117P00150000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 7.00 | 8.05 | 8.40 | 0.00 | - | 1 | 437 | 27.16% |
| GE250321P00150000 | 2024-05-10 10:53AM EDT | 2025-03-21 | 9.75 | 9.80 | 10.15 | +0.70 | +7.73% | 38 | 426 | 27.53% |
| GE250620P00150000 | 2024-05-07 12:52PM EDT | 2025-06-20 | 10.15 | 11.60 | 12.25 | 0.00 | - | 4 | 139 | 27.64% |
| GE260116P00150000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 14.00 | 14.70 | 15.30 | 0.00 | - | 1 | 27 | 26.40% |
© 2024 Yahoo. Todos los derechos reservados.