$603.13
-21.89-3.50%
al cierre: -
$599.60
-3.53-0.59%
After hour: 7:45 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid489.6
Ask493.7
volume0
Intrest0
Strike
130
130
Last Price187Apr 21, 2025
Change
-0%
Bid485.3
Ask488.3
volume0
Intrest2
Strike
135
135
Last Price500Jul 30, 2025
Change
-0%
Bid480.4
Ask483.9
volume0
Intrest3
Strike
140
140
Last Price142.5Apr 07, 2025
Change
-0%
Bid475.4
Ask478.7
volume0
Intrest1
Strike
145
145
Last Price488.5Aug 01, 2025
Change
-0%
Bid469.6
Ask473.9
volume0
Intrest19
Strike
150
150
Last Price154.2Mar 12, 2025
Change
-0%
Bid464.6
Ask468.5
volume0
Intrest2
Strike
155
155
Last Price318.3May 29, 2025
Change
-0%
Bid460.3
Ask463.2
volume0
Intrest0
Strike
160
160
Last Price444.6Aug 15, 2025
Change
-0%
Bid455.4
Ask458.7
volume0
Intrest1
Strike
165
165
Last Price401.54Jul 18, 2025
Change
-0%
Bid450.5
Ask453.5
volume0
Intrest2
Strike
170
170
Last Price135.3Mar 12, 2025
Change
-0%
Bid445.3
Ask448.5
volume0
Intrest2
Strike
175
175
Last Price198.9Jan 30, 2025
Change
-0%
Bid439.5
Ask443.3
volume0
Intrest1
Strike
180
180
Last Price120.2Mar 12, 2025
Change
-0%
Bid435.3
Ask438.7
volume0
Intrest2
Strike
185
185
Last Price143.5Apr 17, 2025
Change
-0%
Bid430.4
Ask433.5
volume0
Intrest1
Strike
190
190
Last Price97.4Apr 07, 2025
Change
-0%
Bid425.3
Ask427.8
volume0
Intrest4
Strike
195
195
Last Price451.8Aug 11, 2025
Change
-0%
Bid419.5
Ask423.2
volume0
Intrest7
Strike
200
200
Last Price153.7Apr 25, 2025
Change
-0%
Bid410.3
Ask413.6
volume0
Intrest6
Strike
210
210
Last Price407Jul 23, 2025
Change
-0%
Bid399.8
Ask403.5
volume0
Intrest5
Strike
220
220
Last Price101.3Apr 21, 2025
Change
-0%
Bid389.5
Ask393.8
volume0
Intrest6
Strike
230
230
Last Price251.44Jun 23, 2025
Change
-0%
Bid380.3
Ask383.9
volume0
Intrest6
Strike
240
240
Last Price273Jun 27, 2025
Change
-0%
Bid370.3
Ask373.6
volume0
Intrest19
Strike
250
250
Last Price358.3Aug 15, 2025
Change
-0%
Bid359.5
Ask363.4
volume0
Intrest27
Strike
260
260
Last Price223Jun 23, 2025
Change
-0%
Bid349.5
Ask353.7
volume0
Intrest64
Strike
270
270
Last Price315.8Jul 23, 2025
Change
-0%
Bid339.5
Ask343.9
volume0
Intrest28
Strike
280
280
Last Price329.6Aug 15, 2025
Change
-0%
Bid330.3
Ask333.9
volume0
Intrest14
Strike
290
290
Last Price319.6Aug 15, 2025
Change
-0%
Bid320.3
Ask323.7
volume0
Intrest251
Strike
300
300
Last Price350.15Aug 01, 2025
Change
-0%
Bid309.8
Ask313.9
volume0
Intrest91
Strike
310
310
Last Price339.09Aug 01, 2025
Change
-0%
Bid300.6
Ask303.5
volume0
Intrest166
Strike
320
320
Last Price292.47Aug 14, 2025
Change
-0%
Bid289.6
Ask293.9
volume0
Intrest75
Strike
330
330
Last Price279.95Aug 15, 2025
Change
-0%
Bid280.4
Ask283.5
volume0
Intrest146
Strike
340
340
Last Price267.37Aug 15, 2025
Change
-0%
Bid269.7
Ask273.8
volume0
Intrest97
Strike
350
350
Last Price262.4Aug 14, 2025
Change
-0%
Bid259.7
Ask263.4
volume0
Intrest249
Strike
360
360
Last Price248.35Aug 13, 2025
Change
-0%
Bid249.6
Ask253.5
volume0
Intrest120
Strike
370
370
Last Price230.68Aug 15, 2025
Change
-0%
Bid239.6
Ask242.8
volume0
Intrest166
Strike
380
380
Last Price228.6Aug 13, 2025
Change
-0%
Bid229.6
Ask233.7
volume0
Intrest162
Strike
390
390
Last Price219.4Aug 15, 2025
Change
-0%
Bid219.5
Ask223.5
volume0
Intrest314
Strike
400
400
Last Price244Aug 13, 2025
Change
-0%
Bid209.7
Ask213.5
volume0
Intrest137
Strike
410
410
Last Price200.09Aug 15, 2025
Change
-0%
Bid199.8
Ask203.3
volume0
Intrest298
Strike
420
420
Last Price194.05Aug 14, 2025
Change
-0%
Bid190.4
Ask193.7
volume0
Intrest89
Strike
430
430
Last Price179.37Aug 15, 2025
Change
-0%
Bid179.6
Ask183.4
volume0
Intrest398
Strike
440
440
Last Price170.5Aug 15, 2025
Change
-0%
Bid170.4
Ask173.3
volume0
Intrest1704
Strike
450
450
Last Price160.5Aug 15, 2025
Change
-0%
Bid159.8
Ask163.4
volume0
Intrest141
Strike
460
460
Last Price153.78Aug 14, 2025
Change
-0%
Bid150.4
Ask153.4
volume0
Intrest128
Strike
470
470
Last Price140.79Aug 15, 2025
Change
-0%
Bid140.3
Ask143.5
volume0
Intrest398
Strike
480
480
Last Price128Aug 15, 2025
Change
-0%
Bid130.3
Ask133.8
volume0
Intrest625
Strike
490
490
Last Price120.5Aug 15, 2025
Change
-0%
Bid120.6
Ask122.8
volume0
Intrest363
Strike
500
500
Last Price77.3Jul 21, 2025
Change
-0%
Bid115.5
Ask118.7
volume0
Intrest1
Strike
505
505
Last Price114.28Aug 13, 2025
Change
-0%
Bid110.5
Ask113.5
volume0
Intrest94
Strike
510
510
Last Price104.6Aug 15, 2025
Change
-0%
Bid105.4
Ask108.3
volume0
Intrest1
Strike
515
515
Last Price101.28Aug 15, 2025
Change
-0%
Bid99.8
Ask103.4
volume0
Intrest584
Strike
520
520
Last Price95.99Aug 15, 2025
Change
-0%
Bid94.5
Ask98
volume0
Intrest9
Strike
525
525
Last Price92.1Aug 15, 2025
Change
-0%
Bid90.4
Ask93
volume0
Intrest280
Strike
530
530
Last Price126Aug 05, 2025
Change
-0%
Bid85.3
Ask88.8
volume0
Intrest1
Strike
535
535
Last Price82.44Aug 15, 2025
Change
-0%
Bid80.4
Ask83.2
volume0
Intrest644
Strike
540
540
Last Price90.5Jul 29, 2025
Change
-0%
Bid74.5
Ask78.5
volume0
Intrest3
Strike
545
545
Last Price71.5Aug 15, 2025
Change
-0%
Bid70.3
Ask73.3
volume0
Intrest193
Strike
550
550
Last Price67.2Aug 15, 2025
Change
-0%
Bid67.8
Ask70.9
volume0
Intrest25
Strike
552.5
552.5
Last Price79.73Aug 14, 2025
Change
-0%
Bid64.6
Ask68.8
volume0
Intrest40
Strike
555
555
Last Price92Jul 25, 2025
Change
-0%
Bid62.8
Ask66.3
volume0
Intrest20
Strike
557.5
557.5
Last Price62.85Aug 15, 2025
Change
-0%
Bid60.3
Ask63.3
volume0
Intrest143
Strike
560
560
Last Price37.1Jul 21, 2025
Change
-0%
Bid57.9
Ask61.1
volume0
Intrest1
Strike
562.5
562.5
Last Price84Jul 25, 2025
Change
-0%
Bid55.7
Ask58.5
volume0
Intrest1
Strike
565
565
Last Price93.85Jul 31, 2025
Change
-0%
Bid52.8
Ask56
volume0
Intrest13
Strike
567.5
567.5
Last Price50.65Aug 15, 2025
Change
-0%
Bid49.8
Ask53.6
volume0
Intrest1197
Strike
570
570
Last Price55.5Aug 13, 2025
Change
-0%
Bid47
Ask51
volume0
Intrest8
Strike
572.5
572.5
Last Price39.17Aug 15, 2025
Change
-0%
Bid44.6
Ask48.5
volume0
Intrest19
Strike
575
575
Last Price40.97Aug 15, 2025
Change
-0%
Bid42.9
Ask46.4
volume0
Intrest4
Strike
577.5
577.5
Last Price40.1Aug 15, 2025
Change
-0%
Bid40.3
Ask43.3
volume0
Intrest172
Strike
580
580
Last Price69.3Jul 25, 2025
Change
-0%
Bid38.1
Ask40.9
volume0
Intrest2
Strike
582.5
582.5
Last Price66.18Aug 08, 2025
Change
-0%
Bid34.5
Ask38.5
volume0
Intrest15
Strike
585
585
Last Price65.7Aug 13, 2025
Change
-0%
Bid32.9
Ask36.2
volume0
Intrest5
Strike
587.5
587.5
Last Price30Aug 15, 2025
Change
-0%
Bid30.7
Ask33.6
volume0
Intrest393
Strike
590
590
Last Price33Aug 14, 2025
Change
-0%
Bid27.8
Ask31
volume0
Intrest4
Strike
592.5
592.5
Last Price26.58Aug 14, 2025
Change
-0%
Bid25.4
Ask28.9
volume0
Intrest40
Strike
595
595
Last Price46.5Jul 29, 2025
Change
-0%
Bid22.2
Ask26
volume0
Intrest1
Strike
597.5
597.5
Last Price20.2Aug 15, 2025
Change
-0%
Bid20.8
Ask23.4
volume0
Intrest488
Strike
600
600
Last Price17.33Aug 15, 2025
Change
-0%
Bid17.9
Ask21
volume0
Intrest6
Strike
602.5
602.5
Last Price15.32Aug 15, 2025
Change
-0%
Bid15.5
Ask17.9
volume0
Intrest13
Strike
605
605
Last Price12.35Aug 15, 2025
Change
-0%
Bid12.9
Ask16
volume0
Intrest3
Strike
607.5
607.5
Last Price10Aug 15, 2025
Change
-0%
Bid9.7
Ask13.6
volume0
Intrest128
Strike
610
610
Last Price7.41Aug 15, 2025
Change
-0%
Bid8.5
Ask10.1
volume0
Intrest5
Strike
612.5
612.5
Last Price5.32Aug 15, 2025
Change
-0%
Bid4.7
Ask8.7
volume0
Intrest23
Strike
615
615
Last Price4.57Aug 15, 2025
Change
-0%
Bid3
Ask6.4
volume0
Intrest24
Strike
617.5
617.5
Last Price1.65Aug 15, 2025
Change
-0%
Bid0.9
Ask4.6
volume0
Intrest181
Strike
620
620
Last Price0.5Aug 15, 2025
Change
-0%
Bid0.25
Ask1.7
volume0
Intrest37
Strike
622.5
622.5
Last Price0.1Aug 15, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest118
Strike
625
625
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest47
Strike
627.5
627.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest217
Strike
630
630
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest59
Strike
632.5
632.5
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest187
Strike
635
635
Last Price0.1Aug 15, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest69
Strike
637.5
637.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest267
Strike
640
640
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest73
Strike
642.5
642.5
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest243
Strike
645
645
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest57
Strike
647.5
647.5
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest468
Strike
650
650
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Strike
652.5
652.5
Last Price0.26Aug 15, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest171
Strike
655
655
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest169
Strike
657.5
657.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest695
Strike
660
660
Last Price0.04Aug 15, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest49
Strike
662.5
662.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest90
Strike
665
665
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest94
Strike
667.5
667.5
Last Price0.06Aug 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest435
Strike
670
670
Last Price0.12Aug 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest210
Strike
672.5
672.5
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest247
Strike
675
675
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Strike
677.5
677.5
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest353
Strike
680
680
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest17
Strike
682.5
682.5
Last Price0.38Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest389
Strike
685
685
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest234
Strike
687.5
687.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1303
Strike
690
690
Last Price0.06Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest25
Strike
692.5
692.5
Last Price0.29Aug 15, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest90
Strike
695
695
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest219
Strike
697.5
697.5
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest812
Strike
700
700
Last Price0.06Aug 14, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest215
Strike
702.5
702.5
Last Price0.16Aug 12, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest43
Strike
705
705
Last Price0.4Aug 11, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest383
Strike
707.5
707.5
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest252
Strike
710
710
Last Price1.33Aug 07, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest23
Strike
712.5
712.5
Last Price1.37Aug 07, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest16
Strike
715
715
Last Price0.41Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest4
Strike
717.5
717.5
Last Price0.44Aug 15, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest264
Strike
720
720
Last Price0.41Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest0
Strike
722.5
722.5
Last Price0.73Aug 15, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest22
Strike
725
725
Last Price0.18Aug 14, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Strike
727.5
727.5
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest190
Strike
730
730
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
732.5
732.5
Last Price0.92Aug 14, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest4
Strike
735
735
Last Price0.13Aug 08, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest2
Strike
737.5
737.5
Last Price0.21Aug 15, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest105
Strike
740
740
Last Price0.22Aug 14, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Strike
742.5
742.5
Last Price0.83Aug 15, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest77
Strike
745
745
Last Price0.76Aug 15, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest11
Strike
747.5
747.5
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest76
Strike
750
750
Last Price0.09Aug 14, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest30
Strike
755
755
Last Price0.09Aug 14, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest149
Strike
760
760
Last Price0.64Aug 12, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest4
Strike
765
765
Last Price0.57Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest18
Strike
770
770
Last Price0.36Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest34
Strike
775
775
Last Price0.22Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest56
Strike
780
780
Last Price0.1Aug 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest41
Strike
785
785
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest4
Strike
790
790
Last Price0.58Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest2
Strike
795
795
Last Price0.37Aug 13, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest10
Strike
800
800
Last Price0.3Jul 30, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest7
Strike
810
810
Last Price0.43Aug 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
820
820
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
880
880
Last Price0.85Jul 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
890
890
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
940
940
Last Price0.05Aug 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest16
Strike
950
950
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
960
960
Last Price0.05Jul 30, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Strike
970
970