$198.43
1.020.52%
al cierre: -
$198.50
0.070.04%
After hour: 5:00 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
-
Bid92.3
Ask95.05
volume0
Intrest0
Strike
105
105
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Last Price-
Change
-
Bid87.2
Ask89.2
volume0
Intrest0
Strike
110
110
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid82.15
Ask84.45
volume0
Intrest0
Strike
115
115
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid80.5
Ask82.3
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid79.35
Ask81.25
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid78.3
Ask80.4
volume0
Intrest0
Strike
119
119
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid77.3
Ask79.2
volume0
Intrest0
Strike
120
120
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest198
Last Price-
Change
-
Bid76.3
Ask78.6
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid75.35
Ask77.55
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask76.2
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid73.4
Ask75.6
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price57.2Apr 04, 2025
Change
00%
Bid72.5
Ask74.5
volume0
Intrest1
Strike
125
125
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest6
Last Price-
Change
-
Bid71.25
Ask73.5
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid70.35
Ask72.25
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid69.35
Ask71.55
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid68.3
Ask70.7
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid67.5
Ask69.3
volume0
Intrest0
Strike
130
130
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest128
Last Price-
Change
-
Bid66.3
Ask68.25
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid65.35
Ask67.25
volume0
Intrest0
Strike
132
132
Last Price0.19Apr 21, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest4
Last Price-
Change
-
Bid64.4
Ask66.55
volume0
Intrest0
Strike
133
133
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid63.35
Ask65.9
volume0
Intrest0
Strike
134
134
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid62.45
Ask64.25
volume0
Intrest0
Strike
135
135
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest89
Last Price-
Change
-
Bid61.4
Ask63.55
volume0
Intrest0
Strike
136
136
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid60.3
Ask62.55
volume0
Intrest0
Strike
137
137
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid59.3
Ask61.6
volume0
Intrest0
Strike
138
138
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest123
Last Price-
Change
-
Bid58.3
Ask60.3
volume0
Intrest0
Strike
139
139
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price29.37Apr 07, 2025
Change
00%
Bid57.35
Ask59.4
volume0
Intrest1
Strike
140
140
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest31
Last Price-
Change
-
Bid56.35
Ask58.55
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid55.55
Ask57.2
volume0
Intrest0
Strike
142
142
Last Price0.16Apr 21, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price-
Change
-
Bid54.35
Ask56.7
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid53.35
Ask55.3
volume0
Intrest0
Strike
144
144
Last Price0.28Apr 21, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price26.1Apr 07, 2025
Change
00%
Bid52.4
Ask54.6
volume0
Intrest5
Strike
145
145
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest230
Last Price-
Change
-
Bid51.45
Ask53.3
volume0
Intrest0
Strike
146
146
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest60
Last Price-
Change
-
Bid50.35
Ask52.25
volume0
Intrest0
Strike
147
147
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest238
Last Price-
Change
-
Bid49.4
Ask51.3
volume0
Intrest0
Strike
148
148
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price-
Change
-
Bid48.35
Ask50.95
volume0
Intrest0
Strike
149
149
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Last Price-
Change
-
Bid47.35
Ask49.55
volume0
Intrest0
Strike
150
150
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest968
Last Price30.3Apr 10, 2025
Change
00%
Bid44.95
Ask46.75
volume0
Intrest1
Strike
152.5
152.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest73
Last Price30.55Apr 22, 2025
Change
00%
Bid42.45
Ask44.15
volume0
Intrest6
Strike
155
155
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.03
volume11
Intrest428
Last Price16.7Apr 07, 2025
Change
00%
Bid39.95
Ask41.7
volume0
Intrest1
Strike
157.5
157.5
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.71
volume14
Intrest204
Last Price37.3Apr 24, 2025
Change
00%
Bid37.45
Ask39.1
volume0
Intrest26
Strike
160
160
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.06
volume3
Intrest734
Last Price33.47Apr 23, 2025
Change
00%
Bid34.95
Ask37.1
volume0
Intrest4
Strike
162.5
162.5
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest260
Last Price32.09Apr 24, 2025
Change
00%
Bid32.75
Ask34.15
volume0
Intrest66
Strike
165
165
Last Price0.05Apr 25, 2025
Change
0.04400%
Bid-
Ask0.1
volume3
Intrest990
Last Price18.2Apr 22, 2025
Change
00%
Bid30.1
Ask31.7
volume0
Intrest22
Strike
167.5
167.5
Last Price0.01Apr 25, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume2
Intrest651
Last Price29.38Apr 25, 2025
Change
2.388.81%
Bid27.95
Ask29.9
volume2
Intrest258
Strike
170
170
Last Price0.03Apr 25, 2025
Change
0.02200%
Bid-
Ask0.01
volume34
Intrest500
Last Price24.63Apr 24, 2025
Change
00%
Bid25.35
Ask26.65
volume0
Intrest25
Strike
172.5
172.5
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.51
volume1
Intrest282
Last Price23.13Apr 25, 2025
Change
1.989.36%
Bid22.95
Ask24.1
volume3
Intrest177
Strike
175
175
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest705
Last Price21.14Apr 25, 2025
Change
1.769.08%
Bid20.55
Ask21.55
volume3
Intrest743
Strike
177.5
177.5
Last Price0.08Apr 25, 2025
Change
0.07700%
Bid-
Ask0.09
volume13
Intrest342
Last Price17.9Apr 25, 2025
Change
0.63.47%
Bid18.1
Ask18.9
volume140
Intrest865
Strike
180
180
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest409
Last Price15.95Apr 25, 2025
Change
2.1515.58%
Bid15.45
Ask16.65
volume11
Intrest188
Strike
182.5
182.5
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest607
Last Price13.17Apr 25, 2025
Change
0.826.64%
Bid12.9
Ask14.05
volume103
Intrest911
Strike
185
185
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume6
Intrest1143
Last Price10.53Apr 25, 2025
Change
1.111.66%
Bid10.5
Ask11.6
volume35
Intrest2460
Strike
187.5
187.5
Last Price0.03Apr 25, 2025
Change
0.0975%
Bid-
Ask0.19
volume36
Intrest203
Last Price8.45Apr 25, 2025
Change
1.5221.93%
Bid7.9
Ask8.9
volume70
Intrest854
Strike
190
190
Last Price0.01Apr 25, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume22
Intrest171
Last Price5.62Apr 25, 2025
Change
1.0322.44%
Bid5.65
Ask6.45
volume132
Intrest454
Strike
192.5
192.5
Last Price0.01Apr 25, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume122
Intrest173
Last Price3.61Apr 25, 2025
Change
0.4614.6%
Bid2.9
Ask4
volume693
Intrest1281
Strike
195
195
Last Price0.02Apr 25, 2025
Change
0.6697.06%
Bid-
Ask0.04
volume239
Intrest377
Last Price0.96Apr 25, 2025
Change
0.5436%
Bid0.62
Ask1.6
volume219
Intrest218
Strike
197.5
197.5
Last Price0.01Apr 25, 2025
Change
2.0599.51%
Bid-
Ask0.02
volume511
Intrest125
Last Price0.23Apr 25, 2025
Change
0.4164.06%
Bid-
Ask0.45
volume931
Intrest1040
Strike
200
200
Last Price1.5Apr 25, 2025
Change
3.670.59%
Bid0.86
Ask2.62
volume68
Intrest795
Last Price0.05Apr 25, 2025
Change
0.166.67%
Bid-
Ask0.1
volume159
Intrest182
Strike
202.5
202.5
Last Price-
Change
-
Bid2.74
Ask4.65
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume34
Intrest519
Strike
205
205
Last Price9.05Apr 24, 2025
Change
00%
Bid6.05
Ask7.05
volume0
Intrest23
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume155
Intrest176
Strike
207.5
207.5
Last Price21.45Apr 22, 2025
Change
00%
Bid8.35
Ask9.7
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest867
Strike
210
210
Last Price14.95Apr 23, 2025
Change
00%
Bid10.65
Ask12.1
volume0
Intrest10
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest24
Strike
212.5
212.5
Last Price18.95Apr 23, 2025
Change
00%
Bid13.4
Ask14.65
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest638
Strike
215
215
Last Price32.75Apr 11, 2025
Change
00%
Bid15.9
Ask17.15
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest5
Strike
217.5
217.5
Last Price-
Change
-
Bid18.45
Ask19.5
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Strike
220
220
Last Price50.25Apr 09, 2025
Change
00%
Bid20.5
Ask22.15
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest115
Strike
225
225
Last Price51.05Apr 09, 2025
Change
00%
Bid25.8
Ask27.45
volume0
Intrest0
Last Price0.04Apr 25, 2025
Change
0.03300%
Bid-
Ask0.11
volume1
Intrest51
Strike
230
230
Last Price-
Change
-
Bid30.85
Ask32.65
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest79
Strike
235
235
Last Price-
Change
-
Bid35.85
Ask37.65
volume0
Intrest0
Last Price0.2Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Strike
240
240
Last Price-
Change
-
Bid40.75
Ask42.55
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Strike
245
245
Last Price-
Change
-
Bid45.45
Ask47.6
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest37
Strike
250
250
Last Price-
Change
-
Bid50.45
Ask52.65
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Strike
255
255
Last Price-
Change
-
Bid55.75
Ask57.65
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
260
260
Last Price-
Change
-
Bid60.55
Ask62.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
265
265
Last Price95.5Apr 09, 2025
Change
00%
Bid65.75
Ask67.6
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid70.7
Ask72.6
volume0
Intrest0
Last Price0.24Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid75.8
Ask77.55
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
280
280
Last Price-
Change
-
Bid80.4
Ask82.7
volume0
Intrest0