Mercados españoles abiertos en 1 hr 58 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.648,13 +474,98 (+1,21%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.606,62 +336,95 (+0,59%)
GE Vernova Inc. (GEV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240719C00080000 | 2024-05-14 9:45AM EDT | 80.00 | 83.70 | 98.30 | 101.30 | 0.00 | - | - | 1 | 0.00% |
| GEV240719C00100000 | 2024-06-20 11:49AM EDT | 100.00 | 84.12 | 80.60 | 82.90 | 0.00 | - | 2 | 15 | 114.06% |
| GEV240719C00110000 | 2024-05-06 10:52AM EDT | 110.00 | 60.20 | 52.70 | 55.70 | 0.00 | - | 1 | 0 | 0.00% |
| GEV240719C00115000 | 2024-04-26 10:14AM EDT | 115.00 | 42.00 | 61.50 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| GEV240719C00120000 | 2024-04-19 12:13PM EDT | 120.00 | 22.70 | 42.90 | 45.30 | 0.00 | - | 1 | 10 | 0.00% |
| GEV240719C00125000 | 2024-06-21 2:23PM EDT | 125.00 | 50.30 | 55.80 | 57.80 | 0.00 | - | 1 | 53 | 77.44% |
| GEV240719C00130000 | 2024-06-18 11:45AM EDT | 130.00 | 45.40 | 51.20 | 52.80 | 0.00 | - | 2 | 40 | 76.51% |
| GEV240719C00135000 | 2024-06-03 1:39PM EDT | 135.00 | 34.27 | 46.20 | 48.10 | 0.00 | - | 1 | 51 | 72.71% |
| GEV240719C00140000 | 2024-06-20 12:33PM EDT | 140.00 | 39.70 | 41.20 | 43.00 | 0.00 | - | 26 | 396 | 64.31% |
| GEV240719C00145000 | 2024-06-20 12:33PM EDT | 145.00 | 34.90 | 35.90 | 38.30 | 0.00 | - | 20 | 61 | 57.15% |
| GEV240719C00150000 | 2024-06-24 2:29PM EDT | 150.00 | 28.08 | 31.70 | 33.40 | 0.00 | - | 25 | 108 | 57.13% |
| GEV240719C00155000 | 2024-06-24 3:16PM EDT | 155.00 | 25.25 | 26.90 | 28.70 | 0.00 | - | 30 | 151 | 52.56% |
| GEV240719C00160000 | 2024-06-25 3:38PM EDT | 160.00 | 22.75 | 22.80 | 23.70 | 0.00 | - | 203 | 158 | 53.30% |
| GEV240719C00165000 | 2024-06-25 2:22PM EDT | 165.00 | 19.00 | 18.70 | 19.90 | 0.00 | - | 1 | 209 | 53.65% |
| GEV240719C00170000 | 2024-06-25 2:16PM EDT | 170.00 | 14.75 | 15.00 | 15.80 | 0.00 | - | 19 | 829 | 49.73% |
| GEV240719C00175000 | 2024-06-25 1:27PM EDT | 175.00 | 10.70 | 11.60 | 12.40 | 0.00 | - | 7 | 1,248 | 48.30% |
| GEV240719C00180000 | 2024-06-25 3:56PM EDT | 180.00 | 8.78 | 8.90 | 9.60 | 0.00 | - | 52 | 1,613 | 47.93% |
| GEV240719C00185000 | 2024-06-25 3:57PM EDT | 185.00 | 6.63 | 6.50 | 6.80 | 0.00 | - | 67 | 921 | 45.14% |
| GEV240719C00190000 | 2024-06-25 3:52PM EDT | 190.00 | 4.90 | 4.50 | 5.00 | 0.00 | - | 45 | 699 | 45.34% |
| GEV240719C00195000 | 2024-06-25 3:52PM EDT | 195.00 | 3.40 | 3.50 | 3.60 | 0.00 | - | 35 | 414 | 45.52% |
| GEV240719C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 2.59 | 2.60 | 2.80 | 0.00 | - | 450 | 1,105 | 47.57% |
| GEV240719C00210000 | 2024-06-25 2:38PM EDT | 210.00 | 1.15 | 1.15 | 1.40 | 0.00 | - | 26 | 89 | 48.18% |
| GEV240719C00220000 | 2024-06-25 3:02PM EDT | 220.00 | 0.64 | 0.50 | 0.80 | 0.00 | - | 22 | 76 | 50.81% |
| GEV240719C00230000 | 2024-06-24 10:43AM EDT | 230.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 51.76% |
| GEV240719C00240000 | 2024-06-25 3:36PM EDT | 240.00 | 0.14 | 0.15 | 0.25 | 0.00 | - | 14 | 104 | 52.78% |
| GEV240719C00250000 | 2024-06-25 12:17PM EDT | 250.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 5 | 2 | 59.08% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240719P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GEV240719P00075000 | 2024-05-10 1:20PM EDT | 75.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 8 | 141.02% |
| GEV240719P00095000 | 2024-04-15 1:35PM EDT | 95.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | - | 1 | 132.23% |
| GEV240719P00100000 | 2024-06-07 11:21AM EDT | 100.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 103.32% |
| GEV240719P00105000 | 2024-06-21 2:14PM EDT | 105.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 100 | 100 | 130.42% |
| GEV240719P00110000 | 2024-06-20 9:57AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 65 | 83.59% |
| GEV240719P00115000 | 2024-06-21 2:04PM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 22 | 103.03% |
| GEV240719P00120000 | 2024-06-25 3:47PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 380 | 64.65% |
| GEV240719P00125000 | 2024-06-06 12:08PM EDT | 125.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 20 | 123 | 82.52% |
| GEV240719P00130000 | 2024-06-21 1:15PM EDT | 130.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 267 | 61.52% |
| GEV240719P00135000 | 2024-06-25 12:59PM EDT | 135.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 267 | 55.37% |
| GEV240719P00140000 | 2024-06-25 2:16PM EDT | 140.00 | 0.18 | 0.15 | 0.30 | 0.00 | - | 3 | 872 | 52.64% |
| GEV240719P00145000 | 2024-06-25 3:50PM EDT | 145.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 4 | 200 | 48.93% |
| GEV240719P00150000 | 2024-06-25 3:47PM EDT | 150.00 | 0.43 | 0.40 | 0.75 | 0.00 | - | 24 | 949 | 51.88% |
| GEV240719P00155000 | 2024-06-25 3:39PM EDT | 155.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 2,266 | 173 | 46.24% |
| GEV240719P00160000 | 2024-06-25 3:40PM EDT | 160.00 | 1.20 | 1.00 | 1.30 | 0.00 | - | 28 | 648 | 44.21% |
| GEV240719P00165000 | 2024-06-25 3:51PM EDT | 165.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 15 | 684 | 43.80% |
| GEV240719P00170000 | 2024-06-25 3:01PM EDT | 170.00 | 3.33 | 2.95 | 3.30 | 0.00 | - | 43 | 318 | 42.93% |
| GEV240719P00175000 | 2024-06-25 2:39PM EDT | 175.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 89 | 258 | 43.42% |
| GEV240719P00180000 | 2024-06-25 3:52PM EDT | 180.00 | 7.00 | 6.80 | 7.40 | 0.00 | - | 18 | 265 | 43.86% |
| GEV240719P00185000 | 2024-06-25 3:14PM EDT | 185.00 | 10.30 | 9.40 | 10.30 | 0.00 | - | 18 | 53 | 44.87% |
| GEV240719P00190000 | 2024-06-20 1:32PM EDT | 190.00 | 17.26 | 12.60 | 13.20 | 0.00 | - | - | 8 | 43.34% |
| GEV240719P00195000 | 2024-06-20 10:11AM EDT | 195.00 | 15.60 | 16.00 | 17.20 | 0.00 | - | - | 1 | 45.85% |
© 2024 Yahoo. Todos los derechos reservados.