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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00160000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 1.90 | 1.83 | 1.90 | -2.50 | -56.82% | 614 | 8,008 | 28.71% |
| GE240524C00160000 | 2024-05-13 3:58PM EDT | 2024-05-24 | 2.97 | 2.92 | 3.05 | -2.48 | -45.50% | 145 | 290 | 28.50% |
| GE240531C00160000 | 2024-05-13 3:58PM EDT | 2024-05-31 | 3.67 | 3.55 | 4.25 | -2.33 | -38.83% | 142 | 216 | 30.92% |
| GE240607C00160000 | 2024-05-13 3:48PM EDT | 2024-06-07 | 4.45 | 4.15 | 4.40 | -2.35 | -34.56% | 28 | 310 | 27.32% |
| GE240614C00160000 | 2024-05-13 3:46PM EDT | 2024-06-14 | 5.10 | 4.85 | 6.70 | -2.36 | -31.64% | 18 | 43 | 36.27% |
| GE240621C00160000 | 2024-05-13 3:57PM EDT | 2024-06-21 | 5.45 | 5.35 | 5.45 | -2.30 | -29.68% | 4,002 | 28,977 | 27.00% |
| GE240628C00160000 | 2024-05-13 3:55PM EDT | 2024-06-28 | 6.05 | 5.75 | 7.05 | -2.15 | -26.22% | 77 | 14 | 31.92% |
| GE240719C00160000 | 2024-05-13 3:55PM EDT | 2024-07-19 | 7.35 | 7.25 | 7.35 | -2.25 | -23.44% | 170 | 848 | 27.63% |
| GE240816C00160000 | 2024-05-13 3:21PM EDT | 2024-08-16 | 9.87 | 9.85 | 10.05 | -2.53 | -20.40% | 140 | 621 | 31.54% |
| GE240920C00160000 | 2024-05-13 3:59PM EDT | 2024-09-20 | 11.90 | 11.65 | 11.95 | -2.40 | -16.78% | 134 | 847 | 31.99% |
| GE241018C00160000 | 2024-05-13 2:27PM EDT | 2024-10-18 | 13.33 | 13.15 | 13.50 | -2.42 | -15.37% | 23 | 297 | 32.74% |
| GE241115C00160000 | 2024-05-13 2:14PM EDT | 2024-11-15 | 15.50 | 15.20 | 15.45 | -2.35 | -13.17% | 13 | 24 | 34.49% |
| GE241220C00160000 | 2024-05-13 3:33PM EDT | 2024-12-20 | 17.07 | 16.75 | 17.50 | -2.38 | -12.24% | 64 | 29 | 35.82% |
| GE250117C00160000 | 2024-05-10 10:16AM EDT | 2025-01-17 | 18.30 | 16.85 | 18.25 | -3.88 | -17.49% | 2 | 193 | 35.19% |
| GE250321C00160000 | 2024-05-06 11:02AM EDT | 2025-03-21 | 26.00 | 20.65 | 22.90 | 0.00 | - | 5 | 7 | 39.43% |
| GE250620C00160000 | 2024-05-01 11:33AM EDT | 2025-06-20 | 24.40 | 24.10 | 24.65 | 0.00 | - | 3 | 458 | 37.36% |
| GE260116C00160000 | 2024-05-13 2:55PM EDT | 2026-01-16 | 30.45 | 29.35 | 32.00 | -2.79 | -8.39% | 1 | 655 | 39.43% |
| GE261218C00160000 | 2024-05-10 12:33PM EDT | 2026-12-18 | 41.75 | 35.85 | 39.40 | 0.00 | - | 4 | 18 | 39.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00160000 | 2024-05-13 3:54PM EDT | 2024-05-17 | 2.18 | 2.19 | 2.25 | +1.31 | +150.57% | 838 | 2,186 | 26.69% |
| GE240524P00160000 | 2024-05-13 3:43PM EDT | 2024-05-24 | 2.89 | 3.05 | 3.20 | +1.35 | +87.66% | 126 | 112 | 25.48% |
| GE240531P00160000 | 2024-05-13 3:47PM EDT | 2024-05-31 | 3.45 | 3.55 | 3.85 | +1.50 | +76.92% | 55 | 1,350 | 24.73% |
| GE240607P00160000 | 2024-05-13 3:44PM EDT | 2024-06-07 | 4.00 | 4.05 | 4.25 | +1.55 | +63.27% | 26 | 68 | 23.50% |
| GE240614P00160000 | 2024-05-13 3:28PM EDT | 2024-06-14 | 4.64 | 4.55 | 4.75 | +1.82 | +64.54% | 53 | 53 | 23.47% |
| GE240621P00160000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 4.85 | 4.90 | 5.05 | +1.55 | +46.97% | 561 | 3,505 | 22.74% |
| GE240628P00160000 | 2024-05-13 2:57PM EDT | 2024-06-28 | 5.20 | 4.30 | 6.20 | +1.50 | +40.54% | 9 | 2 | 26.01% |
| GE240719P00160000 | 2024-05-13 3:58PM EDT | 2024-07-19 | 6.45 | 6.35 | 6.55 | +1.65 | +34.37% | 564 | 935 | 22.91% |
| GE240816P00160000 | 2024-05-13 1:04PM EDT | 2024-08-16 | 8.25 | 8.40 | 8.55 | +1.60 | +24.06% | 40 | 667 | 25.41% |
| GE240920P00160000 | 2024-05-13 1:03PM EDT | 2024-09-20 | 9.35 | 9.60 | 9.75 | +2.05 | +28.08% | 98 | 310 | 24.91% |
| GE241018P00160000 | 2024-05-13 1:03PM EDT | 2024-10-18 | 10.25 | 10.50 | 10.75 | +1.55 | +17.82% | 39 | 1,026 | 24.99% |
| GE241115P00160000 | 2024-05-13 3:30PM EDT | 2024-11-15 | 11.93 | 11.95 | 12.15 | +3.33 | +38.72% | 45 | 35 | 26.13% |
| GE241220P00160000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 11.36 | 12.75 | 13.45 | 0.00 | - | 1 | 17 | 26.61% |
| GE250117P00160000 | 2024-05-10 10:34AM EDT | 2025-01-17 | 11.25 | 13.45 | 13.65 | 0.00 | - | 4 | 390 | 25.46% |
| GE250321P00160000 | 2024-05-13 10:50AM EDT | 2025-03-21 | 14.85 | 15.10 | 15.80 | +2.40 | +19.28% | 17 | 72 | 26.43% |
| GE250620P00160000 | 2024-05-13 3:42PM EDT | 2025-06-20 | 17.23 | 16.35 | 17.75 | +3.23 | +23.07% | 15 | 296 | 26.20% |
| GE260116P00160000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 20.15 | 20.15 | 20.80 | +1.25 | +6.61% | 2 | 542 | 24.99% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 23.00 | 23.50 | 24.80 | 0.00 | - | 10 | 5 | 24.05% |
