Mercados españoles abiertos en 3 hrs 21 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.374,52 +1.160,94 (+2,03%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00165000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.65 | 2.57 | 2.80 | -1.55 | -36.90% | 78 | 1,337 | 32.81% |
| GE240517C00165000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.95 | 3.90 | 4.00 | -1.47 | -27.12% | 143 | 1,818 | 26.05% |
| GE240524C00165000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 4.85 | 4.10 | 4.95 | -1.40 | -22.40% | 102 | 681 | 26.49% |
| GE240531C00165000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 5.70 | 5.45 | 5.60 | -1.05 | -15.56% | 27 | 452 | 26.00% |
| GE240607C00165000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 6.45 | 6.05 | 6.30 | -1.15 | -15.13% | 30 | 101 | 26.48% |
| GE240614C00165000 | 2024-05-09 2:31PM EDT | 2024-06-14 | 7.12 | 6.60 | 6.95 | -1.73 | -19.55% | 5 | 25 | 26.94% |
| GE240621C00165000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 7.40 | 7.30 | 7.45 | -1.21 | -14.05% | 66 | 11,338 | 26.88% |
| GE240628C00165000 | 2024-05-09 10:45AM EDT | 2024-06-28 | 8.89 | 7.55 | 8.20 | +0.25 | +2.89% | 20 | - | 28.03% |
| GE240719C00165000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 9.35 | 9.20 | 9.40 | -1.25 | -11.79% | 73 | 1,172 | 27.66% |
| GE240816C00165000 | 2024-05-09 3:39PM EDT | 2024-08-16 | 12.12 | 11.90 | 12.20 | -1.16 | -8.73% | 4 | 499 | 31.60% |
| GE240920C00165000 | 2024-05-09 2:34PM EDT | 2024-09-20 | 14.15 | 13.40 | 14.15 | -1.55 | -9.87% | 9 | 471 | 32.05% |
| GE241018C00165000 | 2024-05-09 1:35PM EDT | 2024-10-18 | 14.90 | 15.30 | 15.60 | -2.50 | -14.37% | 2 | 356 | 32.45% |
| GE241115C00165000 | 2024-05-08 12:07PM EDT | 2024-11-15 | 19.25 | 17.50 | 17.70 | 0.00 | - | 6 | 285 | 34.39% |
| GE241220C00165000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 20.25 | 19.10 | 21.00 | 0.00 | - | 4 | 34 | 38.01% |
| GE250117C00165000 | 2024-05-09 12:17PM EDT | 2025-01-17 | 20.30 | 20.25 | 20.50 | -1.09 | -5.10% | 2 | 261 | 34.93% |
| GE250321C00165000 | 2024-05-08 2:22PM EDT | 2025-03-21 | 24.51 | 23.10 | 23.50 | +24.51 | - | - | 1 | 36.18% |
| GE250620C00165000 | 2024-05-09 12:54PM EDT | 2025-06-20 | 26.75 | 26.25 | 27.20 | -1.25 | -4.46% | 4 | 549 | 37.25% |
| GE260116C00165000 | 2024-05-09 10:29AM EDT | 2026-01-16 | 33.30 | 32.80 | 33.65 | -0.20 | -0.60% | 1 | 28 | 37.92% |
| GE261218C00165000 | 2024-05-09 10:14AM EDT | 2026-12-18 | 42.10 | 41.50 | 42.80 | -2.02 | -4.58% | 2 | 12 | 39.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00165000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.22 | -0.01 | -4.76% | 493 | 758 | 29.30% |
| GE240517P00165000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 1.27 | 1.24 | 1.30 | +0.19 | +17.59% | 415 | 1,579 | 23.84% |
| GE240524P00165000 | 2024-05-09 3:28PM EDT | 2024-05-24 | 2.10 | 1.98 | 2.06 | +0.39 | +22.81% | 67 | 154 | 23.46% |
| GE240531P00165000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 2.51 | 2.52 | 2.59 | +0.26 | +11.56% | 71 | 367 | 22.77% |
| GE240607P00165000 | 2024-05-09 2:06PM EDT | 2024-06-07 | 3.15 | 2.95 | 3.20 | +0.38 | +13.72% | 11 | 70 | 23.20% |
| GE240614P00165000 | 2024-05-09 12:31PM EDT | 2024-06-14 | 3.60 | 3.40 | 3.65 | +0.42 | +13.21% | 4 | 11 | 23.04% |
| GE240621P00165000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 3.85 | 3.80 | 3.95 | +0.30 | +8.45% | 71 | 1,309 | 22.43% |
| GE240719P00165000 | 2024-05-09 12:54PM EDT | 2024-07-19 | 5.50 | 5.30 | 5.50 | +0.42 | +8.27% | 11 | 304 | 22.83% |
| GE240816P00165000 | 2024-05-09 3:02PM EDT | 2024-08-16 | 7.55 | 7.45 | 7.60 | +0.44 | +6.19% | 23 | 232 | 25.48% |
| GE240920P00165000 | 2024-05-09 10:37AM EDT | 2024-09-20 | 8.35 | 8.65 | 8.80 | +0.08 | +0.97% | 10 | 287 | 24.92% |
| GE241018P00165000 | 2024-05-09 10:58AM EDT | 2024-10-18 | 9.40 | 9.60 | 9.80 | +0.50 | +5.62% | 38 | 365 | 24.94% |
| GE241115P00165000 | 2024-05-09 12:31PM EDT | 2024-11-15 | 11.20 | 11.10 | 11.25 | +0.70 | +6.67% | 3 | 88 | 26.09% |
| GE241220P00165000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 12.05 | 11.95 | 13.10 | -0.55 | -4.37% | 17 | 62 | 27.56% |
| GE250117P00165000 | 2024-05-08 11:15AM EDT | 2025-01-17 | 12.01 | 12.65 | 12.90 | 0.00 | - | 1 | 456 | 25.62% |
| GE250321P00165000 | 2024-05-09 12:36PM EDT | 2025-03-21 | 14.60 | 14.40 | 15.85 | +0.55 | +3.91% | 16 | 58 | 27.75% |
| GE250620P00165000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 16.61 | 16.00 | 16.90 | +0.71 | +4.47% | 2 | 514 | 25.97% |
| GE260116P00165000 | 2024-05-08 3:17PM EDT | 2026-01-16 | 19.30 | 19.55 | 20.05 | 0.00 | - | 13 | 33 | 24.80% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 2026-12-18 | 22.25 | 23.20 | 24.80 | 0.00 | - | 7 | 14 | 24.47% |
© 2024 Yahoo. Todos los derechos reservados.