Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.990,90 -147,14 (-0,24%)
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:
Opciones de comprapara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 126.67% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 0.00% |
| GE250117C00075000 | 2024-05-29 9:44AM EDT | 75.00 | 92.70 | 90.15 | 93.10 | 0.00 | - | 46 | 48 | 75.33% |
| GE250117C00080000 | 2024-06-14 9:49AM EDT | 80.00 | 77.60 | 85.40 | 88.25 | 0.00 | - | 2 | 3 | 71.47% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-05-09 9:40AM EDT | 100.00 | 72.40 | 64.30 | 66.90 | 0.00 | - | 2 | 11 | 53.11% |
| GE250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 60.24 | 61.75 | 65.05 | 0.00 | - | 1 | 19 | 56.23% |
| GE250117C00110000 | 2024-06-13 9:45AM EDT | 110.00 | 51.45 | 57.80 | 59.55 | 0.00 | - | 1 | 27 | 52.97% |
| GE250117C00115000 | 2024-06-17 12:38PM EDT | 115.00 | 52.45 | 52.45 | 54.60 | 0.00 | - | 10 | 45 | 52.16% |
| GE250117C00120000 | 2024-06-17 12:17PM EDT | 120.00 | 47.75 | 49.00 | 50.15 | 0.00 | - | 1 | 39 | 49.70% |
| GE250117C00125000 | 2024-06-17 1:32PM EDT | 125.00 | 45.20 | 43.75 | 45.55 | 0.00 | - | 45 | 141 | 46.63% |
| GE250117C00130000 | 2024-06-20 9:47AM EDT | 130.00 | 42.30 | 40.05 | 41.90 | 0.00 | - | 2 | 75 | 46.28% |
| GE250117C00135000 | 2024-06-13 1:05PM EDT | 135.00 | 29.41 | 36.25 | 37.10 | 0.00 | - | 9 | 42 | 42.39% |
| GE250117C00140000 | 2024-05-29 1:04PM EDT | 140.00 | 34.55 | 32.30 | 33.70 | 0.00 | - | 1 | 480 | 42.05% |
| GE250117C00145000 | 2024-06-18 10:34AM EDT | 145.00 | 29.30 | 29.10 | 29.50 | 0.00 | - | 3 | 473 | 39.37% |
| GE250117C00150000 | 2024-06-18 1:04PM EDT | 150.00 | 25.65 | 25.65 | 26.75 | 0.00 | - | 1 | 254 | 39.75% |
| GE250117C00155000 | 2024-06-21 12:36PM EDT | 155.00 | 22.07 | 22.25 | 23.35 | -0.58 | -2.56% | 20 | 228 | 38.24% |
| GE250117C00160000 | 2024-06-21 3:33PM EDT | 160.00 | 20.00 | 19.55 | 20.75 | -0.50 | -2.44% | 2 | 233 | 38.03% |
| GE250117C00165000 | 2024-06-21 1:09PM EDT | 165.00 | 16.12 | 16.80 | 18.05 | -1.50 | -8.51% | 1 | 456 | 37.20% |
| GE250117C00170000 | 2024-06-21 3:16PM EDT | 170.00 | 14.55 | 14.40 | 15.50 | +0.35 | +2.46% | 2 | 434 | 36.26% |
| GE250117C00175000 | 2024-06-20 12:40PM EDT | 175.00 | 12.75 | 12.15 | 12.60 | 0.00 | - | 78 | 471 | 34.19% |
| GE250117C00180000 | 2024-06-21 9:47AM EDT | 180.00 | 9.60 | 9.45 | 10.70 | -0.72 | -6.98% | 1 | 332 | 33.71% |
| GE250117C00185000 | 2024-06-20 2:55PM EDT | 185.00 | 9.22 | 8.65 | 9.10 | 0.00 | - | 22 | 261 | 33.44% |
| GE250117C00190000 | 2024-06-20 9:42AM EDT | 190.00 | 8.00 | 7.05 | 7.50 | 0.00 | - | 1 | 263 | 32.75% |
| GE250117C00195000 | 2024-06-20 2:59PM EDT | 195.00 | 6.60 | 5.55 | 6.25 | 0.00 | - | 11 | 305 | 32.42% |
| GE250117C00200000 | 2024-06-21 12:04PM EDT | 200.00 | 4.85 | 4.30 | 5.85 | -0.60 | -11.01% | 1 | 343 | 33.81% |
| GE250117C00210000 | 2024-06-18 2:30PM EDT | 210.00 | 3.50 | 2.85 | 3.55 | 0.00 | - | 3 | 842 | 31.77% |
| GE250117C00220000 | 2024-06-13 2:54PM EDT | 220.00 | 1.22 | 2.14 | 2.45 | 0.00 | - | 2 | 134 | 31.70% |
| GE250117C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 1.53 | 1.46 | 1.81 | -0.13 | -7.83% | 1 | 329 | 32.25% |
| GE250117C00240000 | 2024-06-20 9:41AM EDT | 240.00 | 1.10 | 0.79 | 1.09 | 0.00 | - | 1 | 15 | 31.34% |
| GE250117C00250000 | 2024-06-21 11:40AM EDT | 250.00 | 0.62 | 0.45 | 0.78 | -0.09 | -12.68% | 1 | 19 | 31.70% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Opciones de ventapara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 50.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 68.75% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 68.21% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-06-10 9:59AM EDT | 75.00 | 0.34 | 0.04 | 0.50 | 0.00 | - | 1 | 548 | 54.57% |
| GE250117P00080000 | 2024-06-10 9:59AM EDT | 80.00 | 0.36 | 0.07 | 1.50 | 0.00 | - | 1 | 2 | 54.79% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 56.20% |
| GE250117P00090000 | 2024-05-02 11:33AM EDT | 90.00 | 0.57 | 0.21 | 0.80 | 0.00 | - | 10 | 62 | 47.02% |
| GE250117P00095000 | 2024-06-18 9:33AM EDT | 95.00 | 0.60 | 0.22 | 0.91 | 0.00 | - | 20 | 45 | 44.51% |
| GE250117P00100000 | 2024-05-23 11:35AM EDT | 100.00 | 0.85 | 0.34 | 0.92 | 0.00 | - | 5 | 11 | 41.03% |
| GE250117P00105000 | 2024-06-17 9:36AM EDT | 105.00 | 1.03 | 0.57 | 0.96 | 0.00 | - | 100 | 159 | 37.95% |
| GE250117P00110000 | 2024-06-21 10:40AM EDT | 110.00 | 1.18 | 1.09 | 1.39 | -0.05 | -4.07% | 1 | 138 | 37.77% |
| GE250117P00115000 | 2024-06-17 1:42PM EDT | 115.00 | 1.49 | 1.43 | 1.56 | 0.00 | - | 5 | 809 | 35.40% |
| GE250117P00120000 | 2024-06-20 1:40PM EDT | 120.00 | 2.06 | 1.68 | 2.24 | 0.00 | - | 1 | 73 | 35.49% |
| GE250117P00125000 | 2024-06-17 1:19PM EDT | 125.00 | 2.50 | 2.30 | 2.55 | 0.00 | - | 1 | 912 | 33.32% |
| GE250117P00130000 | 2024-06-18 1:17PM EDT | 130.00 | 3.30 | 3.05 | 3.25 | 0.00 | - | 3 | 459 | 32.43% |
| GE250117P00135000 | 2024-06-21 2:53PM EDT | 135.00 | 4.15 | 3.90 | 4.10 | +0.21 | +5.33% | 60 | 413 | 31.56% |
| GE250117P00140000 | 2024-06-21 3:38PM EDT | 140.00 | 5.00 | 3.90 | 5.10 | -0.95 | -15.97% | 476 | 1,306 | 30.65% |
| GE250117P00145000 | 2024-06-21 2:52PM EDT | 145.00 | 6.45 | 6.05 | 6.35 | +0.31 | +5.05% | 72 | 830 | 29.90% |
| GE250117P00150000 | 2024-06-21 3:50PM EDT | 150.00 | 7.70 | 6.10 | 8.25 | +0.08 | +1.05% | 367 | 645 | 30.14% |
| GE250117P00155000 | 2024-06-21 3:33PM EDT | 155.00 | 9.35 | 9.30 | 9.85 | -0.40 | -4.10% | 5 | 632 | 29.10% |
| GE250117P00160000 | 2024-06-21 3:32PM EDT | 160.00 | 11.27 | 11.25 | 11.90 | +0.04 | +0.36% | 1 | 419 | 28.50% |
| GE250117P00165000 | 2024-06-21 3:31PM EDT | 165.00 | 13.50 | 13.50 | 13.85 | -0.80 | -5.59% | 1 | 444 | 27.16% |
| GE250117P00170000 | 2024-06-20 3:38PM EDT | 170.00 | 15.95 | 15.95 | 17.00 | 0.00 | - | 21 | 89 | 27.68% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 175.00 | 19.85 | 17.65 | 19.00 | 0.00 | - | 1 | 204 | 25.28% |
| GE250117P00180000 | 2024-06-11 2:52PM EDT | 180.00 | 24.80 | 20.60 | 22.85 | 0.00 | - | 5 | 71 | 26.13% |
| GE250117P00185000 | 2024-06-13 9:45AM EDT | 185.00 | 30.10 | 24.75 | 25.90 | 0.00 | - | 1 | 528 | 24.67% |
| GE250117P00190000 | 2024-05-21 11:24AM EDT | 190.00 | 31.50 | 27.80 | 29.30 | 0.00 | - | 4 | 40 | 23.26% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 55.68% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 200.00 | 37.24 | 38.25 | 40.25 | 0.00 | - | 10 | 25 | 30.36% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 63.50 | 66.45 | 0.00 | - | 25 | 0 | 26.18% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00250000 | 2024-05-28 9:37AM EDT | 250.00 | 82.50 | 84.55 | 87.50 | 0.00 | - | 10 | 0 | 37.53% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.