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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00165000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.43 | -1.09 | -72.67% | 1,089 | 1,969 | 31.69% |
| GE240524C00165000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 1.13 | 1.11 | 1.15 | -1.34 | -54.25% | 1,014 | 820 | 28.20% |
| GE240531C00165000 | 2024-05-13 3:27PM EDT | 2024-05-31 | 1.62 | 1.60 | 1.69 | -1.43 | -46.89% | 223 | 583 | 26.64% |
| GE240607C00165000 | 2024-05-13 3:31PM EDT | 2024-06-07 | 2.29 | 2.14 | 3.00 | -1.41 | -38.11% | 74 | 131 | 31.31% |
| GE240614C00165000 | 2024-05-13 2:29PM EDT | 2024-06-14 | 2.87 | 2.69 | 2.95 | -1.58 | -35.51% | 120 | 58 | 27.39% |
| GE240621C00165000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 3.23 | 3.15 | 3.30 | -1.67 | -34.08% | 1,545 | 11,301 | 26.61% |
| GE240628C00165000 | 2024-05-13 3:53PM EDT | 2024-06-28 | 3.80 | 3.55 | 4.70 | -1.50 | -28.30% | 16 | 25 | 30.98% |
| GE240719C00165000 | 2024-05-13 3:48PM EDT | 2024-07-19 | 5.10 | 4.95 | 5.05 | -1.81 | -26.19% | 108 | 1,218 | 26.99% |
| GE240816C00165000 | 2024-05-13 3:57PM EDT | 2024-08-16 | 7.65 | 7.50 | 7.65 | -1.95 | -20.31% | 175 | 540 | 30.81% |
| GE240920C00165000 | 2024-05-13 3:44PM EDT | 2024-09-20 | 9.65 | 9.40 | 9.50 | -1.92 | -16.59% | 103 | 485 | 31.24% |
| GE241018C00165000 | 2024-05-13 3:01PM EDT | 2024-10-18 | 10.80 | 10.70 | 10.95 | -2.15 | -16.60% | 13 | 359 | 31.81% |
| GE241115C00165000 | 2024-05-13 2:14PM EDT | 2024-11-15 | 13.00 | 12.80 | 13.05 | -6.25 | -32.47% | 5 | 285 | 33.94% |
| GE241220C00165000 | 2024-05-13 3:43PM EDT | 2024-12-20 | 14.65 | 14.20 | 14.80 | -2.70 | -15.56% | 38 | 35 | 34.67% |
| GE250117C00165000 | 2024-05-13 12:22PM EDT | 2025-01-17 | 16.26 | 15.30 | 15.60 | -1.74 | -9.67% | 2 | 262 | 34.18% |
| GE250321C00165000 | 2024-05-08 2:22PM EDT | 2025-03-21 | 24.51 | 18.15 | 19.75 | 0.00 | - | - | 1 | 37.60% |
| GE250620C00165000 | 2024-05-13 10:45AM EDT | 2025-06-20 | 23.00 | 21.65 | 22.20 | -1.31 | -5.39% | 1 | 552 | 36.76% |
| GE260116C00165000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 28.10 | 27.55 | 28.50 | -2.20 | -7.26% | 5 | 27 | 37.52% |
| GE261218C00165000 | 2024-05-10 12:27PM EDT | 2026-12-18 | 38.50 | 33.50 | 37.40 | 0.00 | - | 2 | 9 | 39.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00165000 | 2024-05-13 3:45PM EDT | 2024-05-17 | 5.55 | 5.65 | 5.90 | +2.60 | +88.14% | 49 | 1,567 | 30.96% |
| GE240524P00165000 | 2024-05-13 2:51PM EDT | 2024-05-24 | 6.30 | 6.20 | 7.30 | +2.80 | +80.00% | 36 | 149 | 35.23% |
| GE240531P00165000 | 2024-05-13 3:42PM EDT | 2024-05-31 | 6.40 | 6.25 | 7.10 | +2.30 | +56.10% | 82 | 365 | 25.90% |
| GE240607P00165000 | 2024-05-13 3:44PM EDT | 2024-06-07 | 6.90 | 6.35 | 9.00 | +2.25 | +48.39% | 11 | 72 | 34.51% |
| GE240614P00165000 | 2024-05-13 3:14PM EDT | 2024-06-14 | 7.53 | 7.20 | 8.15 | +2.43 | +47.65% | 6 | 32 | 25.67% |
| GE240621P00165000 | 2024-05-13 3:47PM EDT | 2024-06-21 | 7.59 | 7.75 | 7.90 | +2.09 | +38.00% | 141 | 1,334 | 21.95% |
| GE240628P00165000 | 2024-05-13 2:41PM EDT | 2024-06-28 | 8.12 | 7.25 | 8.35 | 0.00 | - | 2 | 0 | 22.38% |
| GE240719P00165000 | 2024-05-13 3:34PM EDT | 2024-07-19 | 8.85 | 9.10 | 9.25 | +2.05 | +30.15% | 81 | 300 | 22.05% |
| GE240816P00165000 | 2024-05-13 3:51PM EDT | 2024-08-16 | 11.00 | 10.95 | 11.20 | +2.10 | +23.60% | 47 | 310 | 24.73% |
| GE240920P00165000 | 2024-05-13 10:51AM EDT | 2024-09-20 | 11.50 | 12.15 | 12.30 | +1.60 | +16.16% | 12 | 296 | 24.09% |
| GE241018P00165000 | 2024-05-13 1:25PM EDT | 2024-10-18 | 13.15 | 12.75 | 13.30 | +2.80 | +27.05% | 16 | 402 | 24.27% |
| GE241115P00165000 | 2024-05-13 3:30PM EDT | 2024-11-15 | 14.43 | 14.40 | 15.15 | +1.88 | +14.98% | 4 | 95 | 26.46% |
| GE241220P00165000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 12.05 | 15.20 | 16.00 | 0.00 | - | 5 | 62 | 26.00% |
| GE250117P00165000 | 2024-05-13 2:56PM EDT | 2025-01-17 | 16.00 | 15.40 | 16.15 | +3.99 | +33.22% | 2 | 456 | 24.78% |
| GE250321P00165000 | 2024-05-13 3:41PM EDT | 2025-03-21 | 17.60 | 17.60 | 18.50 | +1.55 | +9.66% | 116 | 80 | 26.14% |
| GE250620P00165000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 16.61 | 18.90 | 21.75 | 0.00 | - | 153 | 516 | 27.87% |
| GE260116P00165000 | 2024-05-08 3:17PM EDT | 2026-01-16 | 19.30 | 22.50 | 23.60 | 0.00 | - | 10 | 33 | 24.85% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 2026-12-18 | 22.25 | 25.80 | 27.00 | 0.00 | - | 1 | 14 | 23.30% |
