$231.78
2.401.05%
al cierre: -
$229.51
-2.27-0.98%
After hour: 7:59 PM EDT
Comments
Loading...
GE Aerospace (NYSE:GE) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de GE Aerospace a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para GE Aerospace..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid130.4
Ask133.05
volume0
Intrest0
Strike
100
100
Last Price0.29Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid126.2
Ask127.5
volume0
Intrest0
Strike
105
105
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Last Price-
Change
-
Bid121.25
Ask122.6
volume0
Intrest0
Strike
110
110
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest15
Last Price-
Change
-
Bid115.35
Ask118.3
volume0
Intrest0
Strike
115
115
Last Price0.19May 14, 2025
Change
00%
Bid-
Ask1
volume0
Intrest17
Last Price-
Change
-
Bid111.2
Ask112.5
volume0
Intrest0
Strike
120
120
Last Price0.14May 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest28
Last Price-
Change
-
Bid105.35
Ask107.55
volume0
Intrest0
Strike
125
125
Last Price0.21May 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest28
Last Price-
Change
-
Bid101.15
Ask102.6
volume0
Intrest0
Strike
130
130
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest42
Last Price-
Change
-
Bid96.2
Ask97.4
volume0
Intrest0
Strike
135
135
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Last Price67.64May 02, 2025
Change
00%
Bid91.3
Ask92.45
volume0
Intrest13
Strike
140
140
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest173
Last Price84.7May 16, 2025
Change
41.9297.99%
Bid86.2
Ask87.45
volume1
Intrest13
Strike
145
145
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest106
Last Price81.85May 16, 2025
Change
38.0887%
Bid81.2
Ask82.4
volume1
Intrest15
Strike
150
150
Last Price0.13May 16, 2025
Change
0.0444.44%
Bid-
Ask0.91
volume1
Intrest345
Last Price54.47May 07, 2025
Change
00%
Bid76.2
Ask77.5
volume0
Intrest5
Strike
155
155
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1880
Last Price69.71May 15, 2025
Change
00%
Bid71.3
Ask72.45
volume0
Intrest34
Strike
160
160
Last Price0.12May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest630
Last Price-
Change
-
Bid68
Ask69.95
volume0
Intrest0
Strike
162.5
162.5
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Last Price36.29Apr 29, 2025
Change
00%
Bid66.25
Ask67.4
volume0
Intrest108
Strike
165
165
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest832
Last Price27.55Apr 23, 2025
Change
00%
Bid63.05
Ask64.95
volume0
Intrest2
Strike
167.5
167.5
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price59.75May 16, 2025
Change
0.020.03%
Bid61.25
Ask62.4
volume8
Intrest246
Strike
170
170
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest608
Last Price24.8Apr 23, 2025
Change
00%
Bid57.7
Ask59.95
volume0
Intrest7
Strike
172.5
172.5
Last Price0.11May 16, 2025
Change
0.0738.89%
Bid-
Ask0.01
volume1
Intrest18
Last Price54.15May 16, 2025
Change
10.4223.83%
Bid56.25
Ask57.4
volume1
Intrest422
Strike
175
175
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1388
Last Price36.24May 09, 2025
Change
00%
Bid53.75
Ask54.9
volume0
Intrest783
Strike
177.5
177.5
Last Price0.16May 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest56
Last Price52.25May 16, 2025
Change
9.8123.11%
Bid51.25
Ask52.4
volume56
Intrest952
Strike
180
180
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1427
Last Price25.95May 05, 2025
Change
00%
Bid48.8
Ask49.8
volume0
Intrest3283
Strike
182.5
182.5
Last Price0.03May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest55
Last Price47.14May 16, 2025
Change
1130.44%
Bid46.2
Ask47.35
volume317
Intrest1101
Strike
185
185
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1216
Last Price44.48May 16, 2025
Change
16.4558.69%
Bid43.7
Ask45
volume11
Intrest34
Strike
187.5
187.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Last Price41.78May 16, 2025
Change
2.837.27%
Bid41.2
Ask42.2
volume48
Intrest5501
Strike
190
190
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2272
Last Price36.72May 16, 2025
Change
0.411.1%
Bid38.8
Ask39.9
volume1
Intrest1606
Strike
192.5
192.5
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest48
Last Price36.74May 16, 2025
Change
2.146.18%
Bid36.05
Ask37.4
volume30
Intrest5648
Strike
195
195
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2550
Last Price34.42May 16, 2025
Change
2.156.66%
Bid33.7
Ask34.85
volume23
Intrest310
Strike
197.5
197.5
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest315
Last Price31.7May 16, 2025
Change
1.946.52%
Bid31.2
Ask32.35
volume805
Intrest2636
Strike
200
200
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3281
Last Price29.65May 16, 2025
Change
2.69.61%
Bid28.75
Ask29.9
volume16
Intrest272
Strike
202.5
202.5
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest173
Last Price27.1May 16, 2025
Change
2.7511.29%
Bid26.25
Ask27.3
volume34
Intrest460
Strike
205
205
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume100
Intrest121
Last Price24.47May 16, 2025
Change
1.978.76%
Bid23.75
Ask24.85
volume218
Intrest748
Strike
207.5
207.5
Last Price0.01May 16, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume14
Intrest907
Last Price21.9May 16, 2025
Change
2.5713.3%
Bid21.55
Ask22.4
volume254
Intrest10380
Strike
210
210
Last Price0.06May 16, 2025
Change
0.03100%
Bid-
Ask0.12
volume7
Intrest876
Last Price19.61May 16, 2025
Change
2.3113.35%
Bid18.75
Ask19.9
volume23
Intrest164
Strike
212.5
212.5
Last Price0.04May 16, 2025
Change
0.03300%
Bid-
Ask0.07
volume50
Intrest1468
Last Price16.95May 16, 2025
Change
2.1114.22%
Bid16.4
Ask17.35
volume35
Intrest583
Strike
215
215
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.1
volume28
Intrest594
Last Price14.7May 16, 2025
Change
2.6321.79%
Bid13.75
Ask14.65
volume33
Intrest447
Strike
217.5
217.5
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask0.25
volume41
Intrest269
Last Price11.87May 16, 2025
Change
2.2523.39%
Bid11.25
Ask11.95
volume273
Intrest3698
Strike
220
220
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.22
volume115
Intrest308
Last Price9.32May 16, 2025
Change
2.6339.31%
Bid8.6
Ask9.7
volume132
Intrest336
Strike
222.5
222.5
Last Price0.02May 16, 2025
Change
0.1285.71%
Bid-
Ask0.07
volume26
Intrest137
Last Price6.8May 16, 2025
Change
2.1847.19%
Bid6.15
Ask7.3
volume1364
Intrest1614
Strike
225
225
Last Price0.01May 16, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume37
Intrest200
Last Price4.15May 16, 2025
Change
1.4754.85%
Bid3.85
Ask4.75
volume100
Intrest509
Strike
227.5
227.5
Last Price0.01May 16, 2025
Change
0.7798.72%
Bid-
Ask0.01
volume799
Intrest77
Last Price1.81May 16, 2025
Change
0.5745.97%
Bid1.5
Ask1.94
volume969
Intrest5135
Strike
230
230
Last Price0.02May 16, 2025
Change
1.8698.94%
Bid-
Ask0.01
volume420
Intrest50
Last Price0.04May 16, 2025
Change
0.4792.16%
Bid-
Ask0.1
volume776
Intrest429
Strike
232.5
232.5
Last Price0.8May 16, 2025
Change
2.4575.38%
Bid0.08
Ask2.23
volume64
Intrest2
Last Price0.01May 16, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume105
Intrest106
Strike
235
235
Last Price-
Change
-
Bid2.17
Ask3.8
volume0
Intrest0
Last Price0.02May 16, 2025
Change
0.0777.78%
Bid-
Ask0.04
volume26
Intrest22
Strike
237.5
237.5
Last Price-
Change
-
Bid5.1
Ask6.25
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest1998
Strike
240
240
Last Price51.9Apr 03, 2025
Change
00%
Bid7.65
Ask8.75
volume0
Intrest0
Last Price0.32May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid10.05
Ask11.25
volume0
Intrest0
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid12.6
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid13.95
Ask17.2
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
250
250
Last Price-
Change
-
Bid17.55
Ask18.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid20.1
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid22.6
Ask23.75
volume0
Intrest0
Last Price0.16May 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest40
Strike
260
260
Last Price-
Change
-
Bid27.5
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid32.5
Ask33.9
volume0
Intrest0
Last Price0.31Mar 19, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest6
Strike
270
270
Last Price-
Change
-
Bid37.55
Ask38.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid42.45
Ask43.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid47.5
Ask49.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid56.6
Ask58.8
volume0
Intrest0
Last Price0.05May 16, 2025
Change
0.2784.38%
Bid-
Ask0.52
volume60
Intrest1
Strike
300
300
Last Price-
Change
-
Bid67.45
Ask69.85
volume0
Intrest0