$472.98
1.810.38%
al cierre: -
$472.52
-0.46-0.10%
After hour: May 30, 6:49 PM EDT
Comments
Loading...
GE Vernova (NYSE:GEV) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de GE Vernova 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 Vernova..
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
-
Bid292.5
Ask296.6
volume0
Intrest0
Strike
170
170
Last Price1.66Apr 11, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest6
Last Price-
Change
-
Bid288.5
Ask291.6
volume0
Intrest0
Strike
175
175
Last Price1.69Apr 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price214.5May 05, 2025
Change
00%
Bid282.7
Ask286.5
volume0
Intrest2
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid277.8
Ask281.5
volume0
Intrest0
Strike
185
185
Last Price5.65Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Last Price-
Change
-
Bid272.8
Ask276.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid267.9
Ask271.6
volume0
Intrest0
Strike
195
195
Last Price1.42Apr 14, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest22
Last Price-
Change
-
Bid262.8
Ask266.6
volume0
Intrest0
Strike
200
200
Last Price1.07May 01, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest56
Last Price-
Change
-
Bid257.8
Ask261.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price96.1Apr 09, 2025
Change
00%
Bid253.1
Ask256.5
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid248.5
Ask251.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid242.8
Ask246.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price224.78May 20, 2025
Change
00%
Bid237.9
Ask241.6
volume0
Intrest2
Strike
225
225
Last Price0.73Apr 25, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Change
-
Bid232.9
Ask236.6
volume0
Intrest0
Strike
230
230
Last Price0.83Apr 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid227.9
Ask231.5
volume0
Intrest0
Strike
235
235
Last Price0.85Apr 25, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price-
Change
-
Bid222.8
Ask226.6
volume0
Intrest0
Strike
240
240
Last Price1.55Apr 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid218.5
Ask221.5
volume0
Intrest0
Strike
245
245
Last Price1.74Apr 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest8
Last Price94.2Apr 23, 2025
Change
00%
Bid213.5
Ask216.6
volume0
Intrest4
Strike
250
250
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Last Price-
Change
-
Bid207.8
Ask211.6
volume0
Intrest0
Strike
255
255
Last Price0.97May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price30.4Apr 04, 2025
Change
00%
Bid202.4
Ask206.5
volume0
Intrest1
Strike
260
260
Last Price1.71Apr 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest12
Last Price76.9Apr 14, 2025
Change
00%
Bid198.5
Ask201.6
volume0
Intrest1
Strike
265
265
Last Price1.72Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price159.95May 15, 2025
Change
00%
Bid193.3
Ask196.6
volume0
Intrest10
Strike
270
270
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid187.8
Ask191.6
volume0
Intrest0
Strike
275
275
Last Price4.3Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price57.5Apr 11, 2025
Change
00%
Bid183.6
Ask186.5
volume0
Intrest2
Strike
280
280
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price177.36May 23, 2025
Change
00%
Bid178.5
Ask181.5
volume0
Intrest7
Strike
285
285
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest32
Last Price83.3Apr 25, 2025
Change
00%
Bid173.5
Ask175.8
volume0
Intrest8
Strike
290
290
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Last Price165.65May 22, 2025
Change
00%
Bid168.5
Ask171.5
volume0
Intrest9
Strike
295
295
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Last Price101May 08, 2025
Change
00%
Bid163.3
Ask165.8
volume0
Intrest12
Strike
300
300
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest26
Last Price144.83May 20, 2025
Change
00%
Bid158.5
Ask161.5
volume0
Intrest2
Strike
305
305
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Last Price49.3Apr 23, 2025
Change
00%
Bid152.8
Ask156.5
volume0
Intrest2
Strike
310
310
Last Price0.32May 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price144.7May 21, 2025
Change
00%
Bid147.9
Ask151.6
volume0
Intrest22
Strike
315
315
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest6
Last Price147.7May 23, 2025
Change
00%
Bid143.2
Ask146.6
volume0
Intrest33
Strike
320
320
Last Price0.34May 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest44
Last Price48.35Apr 28, 2025
Change
00%
Bid138.5
Ask141.5
volume0
Intrest6
Strike
325
325
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price97.55May 19, 2025
Change
00%
Bid133.5
Ask136.6
volume0
Intrest20
Strike
330
330
Last Price0.18May 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest103
Last Price70.36May 02, 2025
Change
00%
Bid128.1
Ask131.6
volume0
Intrest9
Strike
335
335
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Last Price126.18May 23, 2025
Change
00%
Bid123.5
Ask126.4
volume0
Intrest56
Strike
340
340
Last Price0.32May 21, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest40
Last Price120.25May 23, 2025
Change
00%
Bid118.5
Ask121.6
volume0
Intrest8
Strike
345
345
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price103.87May 21, 2025
Change
00%
Bid113.5
Ask116.6
volume0
Intrest90
Strike
350
350
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Last Price109.67May 23, 2025
Change
00%
Bid108.6
Ask110.8
volume0
Intrest69
Strike
355
355
Last Price0.28May 14, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest21
Last Price105.3May 23, 2025
Change
00%
Bid103.2
Ask106.5
volume0
Intrest38
Strike
360
360
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Last Price100.5May 23, 2025
Change
00%
Bid97.9
Ask101.4
volume0
Intrest16
Strike
365
365
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest33
Last Price-
Change
-
Bid95.1
Ask99
volume0
Intrest0
Strike
367.5
367.5
Last Price0.63May 13, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price92.39May 23, 2025
Change
00%
Bid93.2
Ask96.6
volume0
Intrest13
Strike
370
370
Last Price0.4May 23, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest55
Last Price-
Change
-
Bid90.7
Ask94
volume0
Intrest0
Strike
372.5
372.5
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price92.57May 23, 2025
Change
00%
Bid88.4
Ask91.5
volume0
Intrest72
Strike
375
375
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price82.95May 22, 2025
Change
00%
Bid86
Ask89.1
volume0
Intrest1
Strike
377.5
377.5
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price85.51May 23, 2025
Change
00%
Bid83.7
Ask86.5
volume0
Intrest62
Strike
380
380
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Last Price86May 23, 2025
Change
00%
Bid81
Ask84.1
volume0
Intrest4
Strike
382.5
382.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest60
Last Price80.7May 23, 2025
Change
00%
Bid78.5
Ask81.5
volume0
Intrest59
Strike
385
385
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest25
Last Price75.85May 23, 2025
Change
00%
Bid76
Ask79
volume0
Intrest2
Strike
387.5
387.5
Last Price0.32May 19, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest105
Last Price77.56May 23, 2025
Change
00%
Bid73
Ask76.5
volume0
Intrest20
Strike
390
390
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest188
Last Price69.79May 23, 2025
Change
00%
Bid70.8
Ask74
volume0
Intrest27
Strike
392.5
392.5
Last Price0.27May 22, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest58
Last Price72.25May 23, 2025
Change
00%
Bid68.5
Ask71.4
volume0
Intrest19
Strike
395
395
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest61
Last Price69.1May 23, 2025
Change
00%
Bid65.4
Ask68.9
volume0
Intrest21
Strike
397.5
397.5
Last Price0.55May 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest75
Last Price65.27May 23, 2025
Change
00%
Bid63
Ask66.4
volume0
Intrest103
Strike
400
400
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest83
Last Price62.27May 23, 2025
Change
00%
Bid60.6
Ask64
volume0
Intrest52
Strike
402.5
402.5
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest38
Last Price60.3May 23, 2025
Change
00%
Bid58.4
Ask61.5
volume0
Intrest97
Strike
405
405
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest122
Last Price36.38May 13, 2025
Change
00%
Bid55.6
Ask59
volume0
Intrest10
Strike
407.5
407.5
Last Price0.75May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price56.35May 23, 2025
Change
00%
Bid53.4
Ask55.7
volume0
Intrest80
Strike
410
410
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Last Price34.1May 19, 2025
Change
00%
Bid51
Ask54.1
volume0
Intrest86
Strike
412.5
412.5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest62
Last Price50May 23, 2025
Change
00%
Bid47.9
Ask51.5
volume0
Intrest23
Strike
415
415
Last Price0.35May 23, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest160
Last Price48.43May 23, 2025
Change
00%
Bid45.7
Ask49
volume0
Intrest77
Strike
417.5
417.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest71
Last Price47.73May 23, 2025
Change
00%
Bid43
Ask45.8
volume0
Intrest171
Strike
420
420
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Last Price43.9May 23, 2025
Change
00%
Bid40.5
Ask44
volume0
Intrest59
Strike
422.5
422.5
Last Price0.39May 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest49
Last Price41.18May 23, 2025
Change
00%
Bid37.9
Ask41.4
volume0
Intrest63
Strike
425
425
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest347
Last Price41.1May 23, 2025
Change
00%
Bid35.5
Ask39.1
volume0
Intrest269
Strike
427.5
427.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest65
Last Price36.82May 23, 2025
Change
00%
Bid33.5
Ask35.8
volume0
Intrest368
Strike
430
430
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest138
Last Price31.5May 22, 2025
Change
00%
Bid31
Ask34
volume0
Intrest13
Strike
432.5
432.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest116
Last Price32.85May 23, 2025
Change
00%
Bid28.1
Ask30.8
volume0
Intrest109
Strike
435
435
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest394
Last Price27.5May 23, 2025
Change
00%
Bid25.3
Ask29
volume0
Intrest15
Strike
437.5
437.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest357
Last Price25.64May 23, 2025
Change
00%
Bid22.8
Ask25.8
volume0
Intrest306
Strike
440
440
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest365
Last Price24.4May 23, 2025
Change
00%
Bid20.3
Ask24.1
volume0
Intrest30
Strike
442.5
442.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest315
Last Price21.88May 23, 2025
Change
00%
Bid18.2
Ask21.5
volume0
Intrest195
Strike
445
445
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest110
Last Price17.8May 23, 2025
Change
00%
Bid15.4
Ask19.2
volume0
Intrest36
Strike
447.5
447.5
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest158
Last Price17.01May 23, 2025
Change
00%
Bid14.1
Ask16.5
volume0
Intrest384
Strike
450
450
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest319
Last Price14.73May 23, 2025
Change
00%
Bid11.3
Ask13.9
volume0
Intrest147
Strike
452.5
452.5
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest38
Last Price10.99May 23, 2025
Change
00%
Bid9
Ask11.2
volume0
Intrest249
Strike
455
455
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest47
Last Price9.92May 23, 2025
Change
00%
Bid5.5
Ask8.9
volume0
Intrest45
Strike
457.5
457.5
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest31
Last Price5.9May 23, 2025
Change
00%
Bid3.4
Ask6.4
volume0
Intrest278
Strike
460
460
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price3.8May 23, 2025
Change
00%
Bid1.6
Ask4
volume0
Intrest33
Strike
462.5
462.5
Last Price0.22May 23, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest22
Last Price3.03May 23, 2025
Change
00%
Bid0.25
Ask2.4
volume0
Intrest974
Strike
465
465
Last Price0.98May 23, 2025
Change
00%
Bid0.25
Ask2.25
volume0
Intrest12
Last Price1.1May 23, 2025
Change
00%
Bid0.2
Ask1.45
volume0
Intrest80
Strike
467.5
467.5
Last Price2.5May 23, 2025
Change
00%
Bid0.95
Ask4.8
volume0
Intrest20
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest386
Strike
470
470
Last Price5.1May 23, 2025
Change
00%
Bid3.9
Ask6.4
volume0
Intrest1
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest103
Strike
472.5
472.5
Last Price3.8May 23, 2025
Change
00%
Bid6.7
Ask9.2
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest330
Strike
475
475
Last Price12.11May 23, 2025
Change
00%
Bid9.2
Ask11.5
volume0
Intrest1
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest25
Strike
477.5
477.5
Last Price10.63May 23, 2025
Change
00%
Bid11
Ask14.7
volume0
Intrest1
Last Price0.17May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest840
Strike
480
480
Last Price35.8May 19, 2025
Change
00%
Bid13.5
Ask16.6
volume0
Intrest0
Last Price0.28May 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest61
Strike
482.5
482.5
Last Price-
Change
-
Bid16.9
Ask18.9
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest305
Strike
485
485
Last Price-
Change
-
Bid18.4
Ask21.5
volume0
Intrest0
Last Price0.3May 21, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest6
Strike
487.5
487.5
Last Price-
Change
-
Bid21.9
Ask23.9
volume0
Intrest0
Last Price0.35May 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest109
Strike
490
490
Last Price-
Change
-
Bid23.4
Ask27.5
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest12
Strike
492.5
492.5
Last Price-
Change
-
Bid25.9
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid28.4
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid31
Ask35.1
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Strike
500
500
Last Price-
Change
-
Bid33.4
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
502.5
502.5
Last Price39.1May 22, 2025
Change
00%
Bid35.9
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid38.4
Ask42.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid40.9
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid43.4
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid48.4
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid53.4
Ask57.6
volume0
Intrest0
Last Price1.25May 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
525
525
Last Price-
Change
-
Bid58.4
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid63.4
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid68.4
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid73.4
Ask78
volume0
Intrest0
Last Price0.81May 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
545
545
Last Price-
Change
-
Bid78.4
Ask83
volume0
Intrest0
Last Price0.74May 22, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Strike
550
550
Last Price-
Change
-
Bid83.4
Ask87.8
volume0
Intrest0