General Electric Company (GE)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:140.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00140000 | 2024-05-13 12:47PM EDT | 2024-05-17 | 20.60 | 19.35 | 20.95 | -9.15 | -30.76% | 1 | 183 | 84.62% |
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 2024-05-24 | 20.87 | 18.65 | 21.25 | -3.39 | -13.97% | 4 | 30 | 73.85% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 28.00 | 19.05 | 21.85 | 0.00 | - | 3 | 6 | 65.45% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 26.45 | 19.80 | 22.40 | 0.00 | - | 1 | 2 | 60.88% |
| GE240621C00140000 | 2024-05-13 12:11PM EDT | 2024-06-21 | 22.30 | 20.50 | 21.25 | -2.49 | -10.04% | 4 | 343 | 40.44% |
| GE240719C00140000 | 2024-05-13 2:20PM EDT | 2024-07-19 | 22.05 | 21.50 | 22.70 | -9.73 | -30.62% | 1 | 70 | 39.23% |
| GE240816C00140000 | 2024-05-13 10:39AM EDT | 2024-08-16 | 24.50 | 23.40 | 24.55 | -6.40 | -20.71% | 1 | 72 | 40.74% |
| GE240920C00140000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 34.20 | 23.75 | 26.15 | 0.00 | - | 35 | 125 | 40.21% |
| GE241018C00140000 | 2024-05-06 1:26PM EDT | 2024-10-18 | 33.55 | 25.90 | 27.45 | 0.00 | - | 7 | 75 | 40.30% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 36.60 | 27.15 | 28.90 | 0.00 | - | 6 | 81 | 40.99% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 31.65 | 28.25 | 30.75 | 0.00 | - | - | 1 | 42.01% |
| GE250117C00140000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 33.57 | 30.05 | 31.60 | 0.00 | - | 5 | 335 | 41.47% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 33.70 | 32.25 | 33.20 | 0.00 | - | - | 8 | 40.21% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 39.90 | 35.65 | 38.45 | 0.00 | - | 2 | 51 | 44.38% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 41.35 | 40.70 | 44.00 | -3.65 | -8.11% | 1 | 13 | 43.66% |
| GE261218C00140000 | 2024-05-07 11:54AM EDT | 2026-12-18 | 57.25 | 47.20 | 49.65 | 0.00 | - | 4 | 11 | 41.39% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00140000 | 2024-05-13 12:50PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.15 | +0.02 | +66.67% | 11 | 2,853 | 56.45% |
| GE240524P00140000 | 2024-05-10 2:47PM EDT | 2024-05-24 | 0.12 | 0.04 | 0.41 | 0.00 | - | 3 | 87 | 48.78% |
| GE240531P00140000 | 2024-05-13 12:59PM EDT | 2024-05-31 | 0.16 | 0.08 | 0.16 | +0.08 | +100.00% | 63 | 94 | 31.93% |
| GE240607P00140000 | 2024-05-09 11:56AM EDT | 2024-06-07 | 0.09 | 0.18 | 0.33 | 0.00 | - | 2 | 33 | 31.54% |
| GE240621P00140000 | 2024-05-13 3:48PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.49 | +0.16 | +57.14% | 106 | 755 | 27.86% |
| GE240628P00140000 | 2024-05-10 11:19AM EDT | 2024-06-28 | 0.40 | 0.39 | 1.23 | 0.00 | - | - | 50 | 33.18% |
| GE240719P00140000 | 2024-05-13 3:53PM EDT | 2024-07-19 | 1.11 | 1.07 | 1.33 | +0.37 | +50.00% | 49 | 218 | 28.28% |
| GE240816P00140000 | 2024-05-13 2:44PM EDT | 2024-08-16 | 2.23 | 1.90 | 2.31 | +0.53 | +31.18% | 35 | 193 | 28.93% |
| GE240920P00140000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 2.55 | 2.84 | 3.30 | 0.00 | - | 2 | 805 | 28.65% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.90 | 3.80 | 4.00 | 0.00 | - | 47 | 240 | 28.33% |
| GE241115P00140000 | 2024-05-08 11:04AM EDT | 2024-11-15 | 3.50 | 5.00 | 5.15 | 0.00 | - | 2 | 30 | 29.49% |
| GE241220P00140000 | 2024-05-13 10:48AM EDT | 2024-12-20 | 5.40 | 5.75 | 5.90 | +0.50 | +10.20% | 8 | 28 | 29.00% |
| GE250117P00140000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 5.50 | 6.20 | 6.60 | 0.00 | - | 5 | 899 | 29.00% |
| GE250321P00140000 | 2024-05-10 3:44PM EDT | 2025-03-21 | 7.25 | 7.90 | 8.40 | +0.15 | +2.11% | 2 | 27 | 29.66% |
| GE250620P00140000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 7.70 | 7.15 | 9.95 | 0.00 | - | 4 | 209 | 28.88% |
| GE260116P00140000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 10.25 | 11.55 | 13.90 | 0.00 | - | 2 | 734 | 29.01% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 15.50 | 16.75 | 0.00 | - | - | 1 | 26.52% |
