General Electric Company (GE)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00150000 | 2024-05-13 3:42PM EDT | 2024-05-17 | 10.50 | 9.50 | 10.15 | -3.45 | -24.73% | 5 | 4,268 | 49.12% |
| GE240524C00150000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 11.80 | 10.05 | 10.70 | -7.13 | -37.67% | 8 | 78 | 39.48% |
| GE240531C00150000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 15.25 | 10.25 | 11.20 | 0.00 | - | 2 | 32 | 36.26% |
| GE240607C00150000 | 2024-05-13 1:14PM EDT | 2024-06-07 | 11.15 | 10.35 | 12.05 | -3.49 | -23.84% | 3 | 4 | 37.48% |
| GE240614C00150000 | 2024-05-13 3:33PM EDT | 2024-06-14 | 11.99 | 10.75 | 11.95 | -3.84 | -24.26% | 28 | 39 | 32.61% |
| GE240621C00150000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 12.15 | 12.00 | 12.55 | -3.52 | -22.46% | 45 | 1,521 | 33.12% |
| GE240719C00150000 | 2024-05-13 3:42PM EDT | 2024-07-19 | 13.93 | 13.50 | 14.15 | -2.79 | -16.69% | 8 | 447 | 32.22% |
| GE240816C00150000 | 2024-05-13 3:03PM EDT | 2024-08-16 | 16.05 | 15.45 | 18.00 | -3.25 | -16.84% | 10 | 212 | 40.15% |
| GE240920C00150000 | 2024-05-09 1:49PM EDT | 2024-09-20 | 24.10 | 17.60 | 18.95 | 0.00 | - | 2 | 72 | 37.06% |
| GE241018C00150000 | 2024-05-13 12:25PM EDT | 2024-10-18 | 20.15 | 18.70 | 20.00 | -3.25 | -13.89% | 3 | 463 | 36.33% |
| GE241115C00150000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 29.00 | 19.70 | 22.55 | 0.00 | - | 3 | 35 | 39.48% |
| GE241220C00150000 | 2024-05-13 12:48PM EDT | 2024-12-20 | 23.39 | 21.50 | 23.80 | -6.96 | -22.93% | 2 | 12 | 38.92% |
| GE250117C00150000 | 2024-05-13 12:20PM EDT | 2025-01-17 | 24.50 | 23.55 | 24.20 | -2.30 | -8.58% | 6 | 199 | 37.48% |
| GE250321C00150000 | 2024-05-10 12:00PM EDT | 2025-03-21 | 29.35 | 25.65 | 27.95 | 0.00 | - | 3 | 126 | 40.27% |
| GE250620C00150000 | 2024-05-13 3:32PM EDT | 2025-06-20 | 30.13 | 27.65 | 30.70 | -2.67 | -8.14% | 33 | 527 | 39.81% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 39.14 | 34.65 | 38.00 | 0.00 | - | 2 | 126 | 41.76% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 2026-12-18 | 50.35 | 40.80 | 44.40 | 0.00 | - | 1 | 17 | 40.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00150000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.17 | +0.10 | +200.00% | 371 | 4,212 | 34.28% |
| GE240524P00150000 | 2024-05-13 3:38PM EDT | 2024-05-24 | 0.42 | 0.45 | 0.50 | +0.22 | +110.00% | 68 | 688 | 29.22% |
| GE240531P00150000 | 2024-05-13 3:58PM EDT | 2024-05-31 | 0.73 | 0.48 | 0.77 | +0.36 | +97.30% | 562 | 1,619 | 26.66% |
| GE240607P00150000 | 2024-05-13 3:05PM EDT | 2024-06-07 | 1.07 | 1.00 | 1.70 | +0.49 | +84.48% | 11 | 178 | 30.99% |
| GE240614P00150000 | 2024-05-13 3:59PM EDT | 2024-06-14 | 1.32 | 1.19 | 1.45 | +0.56 | +73.68% | 9 | 32 | 25.71% |
| GE240621P00150000 | 2024-05-13 3:41PM EDT | 2024-06-21 | 1.52 | 1.60 | 1.70 | +0.54 | +55.10% | 158 | 1,592 | 24.99% |
| GE240628P00150000 | 2024-05-13 12:14PM EDT | 2024-06-28 | 1.75 | 1.49 | 2.17 | +0.59 | +50.86% | 1 | 1 | 25.77% |
| GE240719P00150000 | 2024-05-13 2:21PM EDT | 2024-07-19 | 2.85 | 2.83 | 3.25 | +0.85 | +42.50% | 214 | 325 | 26.29% |
| GE240816P00150000 | 2024-05-13 12:53PM EDT | 2024-08-16 | 4.34 | 4.50 | 4.65 | +0.79 | +22.25% | 15 | 263 | 27.12% |
| GE240920P00150000 | 2024-05-13 3:21PM EDT | 2024-09-20 | 5.80 | 5.70 | 6.30 | +1.20 | +26.09% | 15 | 488 | 28.07% |
| GE241018P00150000 | 2024-05-10 12:58PM EDT | 2024-10-18 | 5.30 | 6.55 | 7.10 | 0.00 | - | 2 | 278 | 27.58% |
| GE241115P00150000 | 2024-05-13 2:33PM EDT | 2024-11-15 | 7.90 | 6.30 | 8.05 | +1.15 | +17.04% | 46 | 95 | 27.71% |
| GE241220P00150000 | 2024-05-13 2:46PM EDT | 2024-12-20 | 8.80 | 8.70 | 8.90 | +1.23 | +16.25% | 27 | 107 | 27.29% |
| GE250117P00150000 | 2024-05-13 1:31PM EDT | 2025-01-17 | 9.50 | 9.40 | 9.60 | +2.50 | +35.71% | 41 | 437 | 27.15% |
| GE250321P00150000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 11.19 | 10.75 | 12.00 | +1.44 | +14.77% | 1 | 464 | 28.64% |
| GE250620P00150000 | 2024-05-07 12:52PM EDT | 2025-06-20 | 10.15 | 12.20 | 13.45 | 0.00 | - | 2 | 139 | 27.52% |
| GE260116P00150000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 14.00 | 16.00 | 18.25 | 0.00 | - | 1 | 27 | 28.52% |
