Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.224,94 +728,61 (+1,25%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00105000 | 2024-04-24 9:33AM EDT | 105.00 | 55.10 | 57.95 | 60.55 | 0.00 | - | - | 2 | 148.05% |
| GE240510C00135000 | 2024-05-02 2:50PM EDT | 135.00 | 27.40 | 27.40 | 31.15 | 0.00 | - | 3 | 9 | 73.83% |
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 140.00 | 24.65 | 23.05 | 25.65 | +2.26 | +10.09% | 3 | 8 | 66.50% |
| GE240510C00142000 | 2024-05-02 3:25PM EDT | 142.00 | 20.94 | 21.75 | 23.50 | 0.00 | - | 2 | 12 | 72.56% |
| GE240510C00145000 | 2024-05-02 3:07PM EDT | 145.00 | 17.80 | 18.15 | 20.65 | 0.00 | - | 1 | 25 | 56.40% |
| GE240510C00146000 | 2024-05-03 10:14AM EDT | 146.00 | 17.60 | 16.35 | 18.60 | +3.12 | +21.55% | 1 | 4 | 60.79% |
| GE240510C00147000 | 2024-04-29 10:32AM EDT | 147.00 | 16.75 | 16.10 | 18.60 | -2.25 | -11.84% | 1 | 7 | 80.76% |
| GE240510C00148000 | 2024-04-29 3:00PM EDT | 148.00 | 16.60 | 15.30 | 17.45 | 0.00 | - | 3 | 3 | 74.61% |
| GE240510C00149000 | 2024-05-02 1:12PM EDT | 149.00 | 12.85 | 14.10 | 15.65 | 0.00 | - | 5 | 11 | 53.96% |
| GE240510C00150000 | 2024-05-03 11:28AM EDT | 150.00 | 13.68 | 13.10 | 14.60 | +1.70 | +14.19% | 50 | 72 | 49.81% |
| GE240510C00152500 | 2024-05-03 9:56AM EDT | 152.50 | 12.50 | 10.55 | 13.25 | +2.40 | +23.76% | 1 | 19 | 64.60% |
| GE240510C00155000 | 2024-05-03 2:45PM EDT | 155.00 | 9.57 | 8.85 | 9.85 | +1.42 | +17.42% | 23 | 231 | 40.87% |
| GE240510C00157500 | 2024-05-03 3:40PM EDT | 157.50 | 7.25 | 6.30 | 7.45 | +1.10 | +17.89% | 11 | 271 | 34.67% |
| GE240510C00160000 | 2024-05-03 3:29PM EDT | 160.00 | 5.11 | 4.75 | 5.15 | +0.86 | +20.24% | 149 | 1,029 | 28.96% |
| GE240510C00162500 | 2024-05-03 3:31PM EDT | 162.50 | 3.20 | 2.85 | 3.55 | +0.43 | +15.52% | 357 | 489 | 29.57% |
| GE240510C00165000 | 2024-05-03 3:58PM EDT | 165.00 | 1.84 | 1.39 | 2.03 | +0.16 | +9.52% | 606 | 1,438 | 26.94% |
| GE240510C00167500 | 2024-05-03 3:56PM EDT | 167.50 | 0.94 | 0.71 | 1.09 | +0.07 | +8.05% | 375 | 778 | 26.37% |
| GE240510C00170000 | 2024-05-03 3:47PM EDT | 170.00 | 0.47 | 0.36 | 0.49 | +0.03 | +6.82% | 135 | 808 | 25.44% |
| GE240510C00172500 | 2024-05-03 3:21PM EDT | 172.50 | 0.22 | 0.15 | 0.38 | -0.01 | -4.35% | 52 | 46 | 29.74% |
| GE240510C00175000 | 2024-05-03 3:52PM EDT | 175.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 35 | 94 | 25.98% |
| GE240510C00177500 | 2024-05-03 10:58AM EDT | 177.50 | 0.05 | 0.00 | 0.08 | -0.19 | -79.17% | 10 | 4 | 29.88% |
| GE240510C00180000 | 2024-05-03 3:26PM EDT | 180.00 | 0.05 | 0.00 | 0.14 | +0.03 | +150.00% | 8 | 308 | 37.79% |
| GE240510C00182500 | 2024-03-28 10:58AM EDT | 182.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240510C00185000 | 2024-04-29 2:52PM EDT | 185.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 3 | 65 | 54.30% |
| GE240510C00190000 | 2024-04-19 12:42PM EDT | 190.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 52.15% |
| GE240510C00195000 | 2024-04-19 11:22AM EDT | 195.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 11 | 62.50% |
| GE240510C00200000 | 2024-04-15 1:07PM EDT | 200.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 69.73% |
| GE240510C00205000 | 2024-04-08 3:19PM EDT | 205.00 | 0.37 | 0.00 | 0.26 | 0.00 | - | - | 1 | 76.95% |
| GE240510C00215000 | 2024-04-05 3:39PM EDT | 215.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 90.43% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00100000 | 2024-04-23 2:21PM EDT | 100.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | - | 1 | 160.94% |
| GE240510P00120000 | 2024-05-03 10:33AM EDT | 120.00 | 0.01 | 0.00 | 0.11 | -0.13 | -92.86% | 1 | 1 | 95.31% |
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 125.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 8 | 94.73% |
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 130.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 57 | 82.81% |
| GE240510P00135000 | 2024-05-01 10:04AM EDT | 135.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 8 | 30 | 71.88% |
| GE240510P00137000 | 2024-04-22 12:58PM EDT | 137.00 | 0.94 | 0.00 | 0.12 | 0.00 | - | - | 4 | 59.38% |
| GE240510P00138000 | 2024-04-29 1:24PM EDT | 138.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 11 | 55.08% |
| GE240510P00139000 | 2024-04-29 2:41PM EDT | 139.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 62.31% |
| GE240510P00140000 | 2024-05-02 11:11AM EDT | 140.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 200 | 962 | 60.35% |
| GE240510P00141000 | 2024-05-02 1:06PM EDT | 141.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 330 | 70 | 56.64% |
| GE240510P00142000 | 2024-05-02 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 56.84% |
| GE240510P00143000 | 2024-04-24 10:18AM EDT | 143.00 | 0.43 | 0.00 | 0.33 | 0.00 | - | - | 12 | 55.08% |
| GE240510P00144000 | 2024-05-01 12:15PM EDT | 144.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 15 | 43.56% |
| GE240510P00145000 | 2024-05-03 3:54PM EDT | 145.00 | 0.06 | 0.01 | 1.28 | 0.00 | - | 58 | 151 | 68.12% |
| GE240510P00146000 | 2024-05-03 3:07PM EDT | 146.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 32 | 26 | 51.76% |
| GE240510P00147000 | 2024-05-03 3:03PM EDT | 147.00 | 0.04 | 0.01 | 0.19 | -0.14 | -77.78% | 139 | 21 | 47.07% |
| GE240510P00148000 | 2024-05-03 12:53PM EDT | 148.00 | 0.05 | 0.01 | 0.39 | -0.20 | -80.00% | 231 | 24 | 52.30% |
| GE240510P00149000 | 2024-05-03 3:30PM EDT | 149.00 | 0.02 | 0.02 | 0.05 | -0.31 | -93.94% | 2 | 21 | 33.59% |
| GE240510P00150000 | 2024-05-03 3:14PM EDT | 150.00 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 6 | 238 | 33.20% |
| GE240510P00152500 | 2024-05-03 3:52PM EDT | 152.50 | 0.06 | 0.03 | 0.10 | -0.20 | -76.92% | 85 | 138 | 29.88% |
| GE240510P00155000 | 2024-05-03 3:49PM EDT | 155.00 | 0.15 | 0.13 | 0.16 | -0.29 | -65.91% | 85 | 482 | 26.86% |
| GE240510P00157500 | 2024-05-03 3:52PM EDT | 157.50 | 0.27 | 0.32 | 0.37 | -0.59 | -68.60% | 236 | 219 | 26.10% |
| GE240510P00160000 | 2024-05-03 3:57PM EDT | 160.00 | 0.65 | 0.67 | 0.92 | -0.83 | -56.08% | 187 | 469 | 27.32% |
| GE240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 1.43 | 1.23 | 1.95 | -1.17 | -45.00% | 264 | 342 | 29.69% |
| GE240510P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 2.60 | 2.41 | 2.86 | -1.31 | -33.50% | 233 | 175 | 26.27% |
| GE240510P00167500 | 2024-05-03 3:30PM EDT | 167.50 | 4.17 | 3.55 | 4.55 | -1.40 | -25.13% | 17 | 44 | 27.27% |
| GE240510P00170000 | 2024-05-03 3:36PM EDT | 170.00 | 6.05 | 6.05 | 6.95 | -4.70 | -43.72% | 4 | 53 | 34.38% |
| GE240510P00172500 | 2024-04-01 10:23AM EDT | 172.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GE240510P00175000 | 2024-04-01 3:47PM EDT | 175.00 | 6.95 | 25.60 | 29.70 | 0.00 | - | 1 | 2 | 233.52% |
| GE240510P00177500 | 2024-04-01 9:32AM EDT | 177.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE240510P00182500 | 2024-04-26 3:59PM EDT | 182.50 | 20.00 | 16.95 | 18.80 | 0.00 | - | 3 | 0 | 52.73% |
© 2024 Yahoo. Todos los derechos reservados.