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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00180000 | 2024-05-13 2:16PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 70 | 1,656 | 49.61% |
| GE240524C00180000 | 2024-05-13 3:24PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 10 | 167 | 35.65% |
| GE240531C00180000 | 2024-05-13 1:48PM EDT | 2024-05-31 | 0.14 | 0.06 | 0.19 | -0.03 | -17.65% | 7 | 108 | 31.15% |
| GE240607C00180000 | 2024-05-13 2:44PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.23 | -0.20 | -54.05% | 9 | 1,382 | 27.39% |
| GE240614C00180000 | 2024-05-13 3:22PM EDT | 2024-06-14 | 0.34 | 0.14 | 0.38 | -0.31 | -47.69% | 184 | 68 | 26.91% |
| GE240621C00180000 | 2024-05-13 3:48PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.47 | -0.32 | -42.11% | 128 | 1,536 | 25.59% |
| GE240628C00180000 | 2024-05-13 12:45PM EDT | 2024-06-28 | 0.77 | 0.30 | 1.08 | -0.32 | -29.36% | 3 | 13 | 29.41% |
| GE240719C00180000 | 2024-05-13 3:48PM EDT | 2024-07-19 | 1.32 | 1.13 | 1.32 | -0.67 | -33.67% | 105 | 735 | 25.93% |
| GE240816C00180000 | 2024-05-13 3:41PM EDT | 2024-08-16 | 3.10 | 2.94 | 3.10 | -0.95 | -23.46% | 260 | 291 | 29.73% |
| GE240920C00180000 | 2024-05-13 3:44PM EDT | 2024-09-20 | 4.45 | 4.30 | 4.40 | -1.25 | -21.93% | 66 | 1,339 | 29.66% |
| GE241018C00180000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 5.45 | 5.35 | 5.50 | -1.29 | -19.14% | 4 | 1,839 | 29.96% |
| GE241115C00180000 | 2024-05-13 11:47AM EDT | 2024-11-15 | 7.55 | 7.10 | 7.35 | -1.70 | -18.38% | 11 | 109 | 32.14% |
| GE241220C00180000 | 2024-05-13 12:48PM EDT | 2024-12-20 | 9.04 | 8.40 | 8.70 | -1.06 | -10.50% | 2 | 809 | 32.42% |
| GE250117C00180000 | 2024-05-13 12:22PM EDT | 2025-01-17 | 10.07 | 9.10 | 9.65 | -1.16 | -10.33% | 1 | 161 | 32.46% |
| GE250321C00180000 | 2024-05-13 2:34PM EDT | 2025-03-21 | 12.30 | 12.05 | 12.50 | -1.85 | -13.07% | 38 | 33 | 34.02% |
| GE250620C00180000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 20.75 | 15.40 | 16.85 | 0.00 | - | 1 | 78 | 36.54% |
| GE260116C00180000 | 2024-05-13 3:05PM EDT | 2026-01-16 | 21.70 | 21.30 | 21.95 | -3.85 | -15.07% | 6 | 4 | 35.83% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 30.75 | 28.90 | 30.65 | 0.00 | - | 1 | 10 | 37.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 293.58% |
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 2024-05-24 | 12.51 | 19.30 | 22.05 | 0.00 | - | 5 | 0 | 67.43% |
| GE240531P00180000 | 2024-05-13 1:12PM EDT | 2024-05-31 | 20.43 | 20.00 | 21.80 | +7.44 | +57.27% | 6 | 6 | 49.78% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 11.40 | 19.90 | 21.35 | 0.00 | - | - | 2 | 37.23% |
| GE240621P00180000 | 2024-05-13 9:39AM EDT | 2024-06-21 | 19.40 | 20.15 | 21.50 | +4.30 | +28.48% | 1 | 16 | 31.24% |
| GE240719P00180000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 17.60 | 20.45 | 21.20 | 0.00 | - | 5 | 5 | 21.60% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 18.30 | 21.45 | 23.65 | 0.00 | - | 2 | 4 | 25.60% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 51.37% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 2024-11-15 | 18.25 | 22.70 | 25.05 | 0.00 | - | 2 | 1 | 25.21% |
| GE241220P00180000 | 2024-05-10 12:03PM EDT | 2024-12-20 | 22.20 | 23.65 | 25.55 | 0.00 | - | 9 | 44 | 24.31% |
| GE250117P00180000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 22.45 | 23.15 | 26.65 | 0.00 | - | 40 | 71 | 25.29% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 24.65 | 28.70 | 0.00 | - | - | 20 | 26.40% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 36.34% |
| GE260116P00180000 | 2024-05-13 3:46PM EDT | 2026-01-16 | 31.15 | 30.80 | 31.60 | +2.95 | +10.46% | 98 | 18 | 22.55% |
