Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0853 +0,0035 (+0,33%) Petróleo Brent
82,30 +0,94 (+1,16%) Oro
2.337,50 +0,30 (+0,01%) Bitcoin EUR
63.590,62 +1.711,21 (+2,77%)
General Electric Company (GE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:50PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00075000 | 2024-05-10 10:21AM EDT | 75.00 | 91.35 | 92.30 | 94.65 | 0.00 | - | 1 | 1 | 714.06% |
| GE240524C00120000 | 2024-05-17 11:28AM EDT | 120.00 | 40.20 | 47.55 | 49.20 | 0.00 | - | 20 | 14 | 300.00% |
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 125.00 | 44.91 | 41.90 | 44.65 | 0.00 | - | 1 | 0 | 218.75% |
| GE240524C00130000 | 2024-05-07 2:53PM EDT | 130.00 | 39.92 | 37.00 | 39.00 | 0.00 | - | 1 | 1 | 329.10% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 135.00 | 20.20 | 31.30 | 33.65 | 0.00 | - | - | 1 | 253.13% |
| GE240524C00139000 | 2024-05-15 11:28AM EDT | 139.00 | 21.60 | 28.60 | 29.65 | 0.00 | - | - | 2 | 225.39% |
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 140.00 | 25.95 | 27.05 | 29.25 | +5.08 | +24.34% | 5 | 30 | 271.09% |
| GE240524C00145000 | 2024-05-24 11:25AM EDT | 145.00 | 22.94 | 22.65 | 23.50 | +2.94 | +14.70% | 7 | 38 | 167.19% |
| GE240524C00147000 | 2024-05-24 10:29AM EDT | 147.00 | 19.59 | 20.75 | 21.70 | +5.59 | +39.93% | 3 | 3 | 175.20% |
| GE240524C00148000 | 2024-05-16 3:44PM EDT | 148.00 | 13.75 | 18.55 | 20.45 | 0.00 | - | - | 0 | 141.80% |
| GE240524C00149000 | 2024-05-23 1:15PM EDT | 149.00 | 17.19 | 18.80 | 19.45 | 0.00 | - | 6 | 4 | 135.55% |
| GE240524C00150000 | 2024-05-24 11:10AM EDT | 150.00 | 18.30 | 17.80 | 18.30 | +4.30 | +30.71% | 31 | 67 | 102.73% |
| GE240524C00152500 | 2024-05-24 9:30AM EDT | 152.50 | 13.25 | 14.90 | 15.90 | +2.02 | +17.99% | 1 | 114 | 107.81% |
| GE240524C00155000 | 2024-05-24 1:24PM EDT | 155.00 | 13.55 | 12.85 | 13.40 | +4.80 | +54.86% | 3 | 154 | 93.16% |
| GE240524C00157500 | 2024-05-24 2:23PM EDT | 157.50 | 10.54 | 10.40 | 10.65 | +2.79 | +36.00% | 124 | 500 | 0.00% |
| GE240524C00160000 | 2024-05-24 2:27PM EDT | 160.00 | 8.10 | 7.55 | 8.20 | +2.90 | +55.77% | 43 | 886 | 0.00% |
| GE240524C00162500 | 2024-05-24 2:22PM EDT | 162.50 | 5.86 | 5.45 | 5.75 | +2.86 | +95.33% | 292 | 936 | 12.50% |
| GE240524C00165000 | 2024-05-24 2:33PM EDT | 165.00 | 3.10 | 2.92 | 3.15 | +1.84 | +146.03% | 964 | 1,773 | 0.00% |
| GE240524C00167500 | 2024-05-24 2:31PM EDT | 167.50 | 0.63 | 0.55 | 0.81 | +0.24 | +61.54% | 3,549 | 928 | 8.40% |
| GE240524C00170000 | 2024-05-24 2:21PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,684 | 934 | 10.35% |
| GE240524C00172500 | 2024-05-24 1:39PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 328 | 583 | 21.88% |
| GE240524C00175000 | 2024-05-24 12:10PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 19 | 629 | 35.55% |
| GE240524C00177500 | 2024-05-23 3:11PM EDT | 177.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 29 | 108 | 49.22% |
| GE240524C00180000 | 2024-05-24 11:04AM EDT | 180.00 | 0.05 | 0.01 | 0.10 | +0.04 | +400.00% | 2 | 157 | 65.63% |
| GE240524C00182500 | 2024-05-23 3:53PM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 17 | 64.06% |
| GE240524C00185000 | 2024-05-24 9:38AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 6 | 15 | 78.13% |
| GE240524C00190000 | 2024-05-24 9:30AM EDT | 190.00 | 0.27 | 0.00 | 1.38 | +0.26 | +2,600.00% | 1 | 20 | 174.22% |
| GE240524C00192500 | 2024-05-22 1:58PM EDT | 192.50 | 0.01 | 0.00 | 1.79 | 0.00 | - | 32 | 65 | 200.78% |
| GE240524C00195000 | 2024-05-21 10:32AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 55 | 107.81% |
| GE240524C00200000 | 2024-05-21 10:03AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 585 | 112.50% |
| GE240524C00205000 | 2024-05-20 9:34AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 134.38% |
| GE240524C00210000 | 2024-05-03 11:38AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 140.63% |
| GE240524C00215000 | 2024-05-03 9:59AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 156.25% |
| GE240524C00220000 | 2024-05-03 11:38AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 168.75% |
| GE240524C00225000 | 2024-04-29 10:01AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 181.25% |
| GE240524C00230000 | 2024-05-03 3:55PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 193.75% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00100000 | 2024-05-13 2:59PM EDT | 100.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 10 | 633.59% |
| GE240524P00110000 | 2024-05-15 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 58 | 262.50% |
| GE240524P00115000 | 2024-05-17 10:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 21 | 237.50% |
| GE240524P00120000 | 2024-05-17 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 212.50% |
| GE240524P00125000 | 2024-05-16 11:01AM EDT | 125.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 2 | 21 | 399.80% |
| GE240524P00130000 | 2024-05-14 3:31PM EDT | 130.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 24 | 31 | 357.81% |
| GE240524P00135000 | 2024-05-23 9:52AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 345 | 143.75% |
| GE240524P00139000 | 2024-05-22 12:51PM EDT | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 68 | 125.00% |
| GE240524P00140000 | 2024-05-23 3:42PM EDT | 140.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 13 | 87 | 275.39% |
| GE240524P00142000 | 2024-05-23 3:45PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 112.50% |
| GE240524P00143000 | 2024-05-24 1:31PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 63 | 106.25% |
| GE240524P00144000 | 2024-05-24 9:54AM EDT | 144.00 | 0.01 | 0.00 | 1.26 | -0.02 | -66.67% | 6 | 500 | 212.11% |
| GE240524P00145000 | 2024-05-23 2:30PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 408 | 98.44% |
| GE240524P00147000 | 2024-05-23 1:14PM EDT | 147.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 25 | 28 | 219.14% |
| GE240524P00148000 | 2024-05-23 11:14AM EDT | 148.00 | 0.01 | 0.00 | 2.12 | -0.01 | -50.00% | 25 | 62 | 211.13% |
| GE240524P00149000 | 2024-05-23 1:10PM EDT | 149.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 5 | 40 | 202.83% |
| GE240524P00150000 | 2024-05-24 10:27AM EDT | 150.00 | 0.02 | 0.00 | 1.21 | -0.01 | -33.33% | 184 | 897 | 166.41% |
| GE240524P00152500 | 2024-05-24 12:58PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 24 | 213 | 68.75% |
| GE240524P00155000 | 2024-05-24 1:16PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 41 | 1,499 | 57.81% |
| GE240524P00157500 | 2024-05-24 2:18PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 41 | 820 | 51.56% |
| GE240524P00160000 | 2024-05-24 2:18PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 209 | 694 | 46.88% |
| GE240524P00162500 | 2024-05-24 2:20PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 250 | 468 | 32.03% |
| GE240524P00165000 | 2024-05-24 2:02PM EDT | 165.00 | 0.01 | 0.01 | 0.05 | -1.05 | -99.06% | 423 | 273 | 23.63% |
| GE240524P00167500 | 2024-05-24 1:52PM EDT | 167.50 | 0.03 | 0.05 | 0.10 | -2.62 | -98.87% | 633 | 68 | 10.16% |
| GE240524P00170000 | 2024-05-24 1:03PM EDT | 170.00 | 1.74 | 1.46 | 2.04 | -3.46 | -66.54% | 27 | 4 | 25.78% |
| GE240524P00172500 | 2024-05-10 10:13AM EDT | 172.50 | 7.30 | 4.25 | 4.55 | 0.00 | - | 1 | 1 | 45.12% |
| GE240524P00175000 | 2024-05-22 2:44PM EDT | 175.00 | 15.20 | 6.65 | 7.20 | 0.00 | - | 19 | 8 | 53.52% |
| GE240524P00177500 | 2024-05-08 11:15AM EDT | 177.50 | 8.43 | 9.05 | 9.85 | 0.00 | - | - | 0 | 69.73% |
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 180.00 | 12.51 | 11.60 | 12.15 | 0.00 | - | 5 | 0 | 75.78% |
| GE240524P00185000 | 2024-05-21 12:11PM EDT | 185.00 | 24.75 | 16.45 | 17.25 | 0.00 | - | 1 | 3 | 95.70% |
| GE240524P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 27.25 | 21.55 | 22.35 | 0.00 | - | - | 0 | 132.62% |
© 2024 Yahoo. Todos los derechos reservados.