$399.26
5.261.34%
al cierre: -
$390.38
-8.88-2.22%
After hour: 4:56 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
-
Bid227.2
Ask231.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid223.3
Ask226.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price130.4Apr 11, 2025
Change
00%
Bid218.3
Ask221.3
volume0
Intrest1
Strike
180
180
Last Price1.38Apr 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price125.5Apr 01, 2025
Change
00%
Bid213.3
Ask216.3
volume0
Intrest1
Strike
185
185
Last Price1.26Apr 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid208.3
Ask211.5
volume0
Intrest0
Strike
190
190
Last Price1.55Apr 10, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest3
Last Price-
Change
-
Bid203.3
Ask206.5
volume0
Intrest0
Strike
195
195
Last Price1.79Apr 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid197.5
Ask201.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid193.3
Ask196.5
volume0
Intrest0
Strike
205
205
Last Price7.2Apr 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid188.3
Ask191.5
volume0
Intrest0
Strike
210
210
Last Price0.98Apr 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest113
Last Price-
Change
-
Bid182.5
Ask186.5
volume0
Intrest0
Strike
215
215
Last Price1.35Apr 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price80.8Apr 08, 2025
Change
00%
Bid178.4
Ask181.2
volume0
Intrest2
Strike
220
220
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid173.3
Ask176.5
volume0
Intrest0
Strike
225
225
Last Price0.14May 05, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Last Price-
Change
-
Bid168.3
Ask171.3
volume0
Intrest0
Strike
230
230
Last Price0.31May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid163.3
Ask166.5
volume0
Intrest0
Strike
235
235
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest10
Last Price59.13Apr 07, 2025
Change
00%
Bid158.3
Ask161.5
volume0
Intrest2
Strike
240
240
Last Price19Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest49
Last Price35Apr 04, 2025
Change
00%
Bid153.3
Ask155.6
volume0
Intrest1
Strike
245
245
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest46
Last Price-
Change
-
Bid148.3
Ask151.5
volume0
Intrest0
Strike
250
250
Last Price4.01Apr 17, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest6
Last Price76Apr 17, 2025
Change
00%
Bid143.3
Ask146
volume0
Intrest2
Strike
255
255
Last Price3.7Apr 17, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest358
Last Price137.52May 06, 2025
Change
00%
Bid138.3
Ask140.7
volume0
Intrest7
Strike
260
260
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price74.8Apr 02, 2025
Change
00%
Bid133.3
Ask136.2
volume0
Intrest1
Strike
265
265
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest8
Last Price55.85Apr 22, 2025
Change
00%
Bid128.3
Ask130.9
volume0
Intrest11
Strike
270
270
Last Price1.25Apr 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest501
Last Price28.8Apr 07, 2025
Change
00%
Bid123.4
Ask125.5
volume0
Intrest2
Strike
275
275
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price74.74Apr 24, 2025
Change
00%
Bid118.3
Ask120.5
volume0
Intrest2
Strike
280
280
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid115.8
Ask119
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price111.9May 09, 2025
Change
4.13.53%
Bid113.3
Ask116.1
volume4
Intrest11
Strike
285
285
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Last Price-
Change
-
Bid110
Ask113.9
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price46.6Apr 11, 2025
Change
00%
Bid108.3
Ask110.3
volume0
Intrest1
Strike
290
290
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Last Price-
Change
-
Bid105
Ask108.1
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price76.3Apr 29, 2025
Change
00%
Bid103.3
Ask105.2
volume0
Intrest1
Strike
295
295
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid100
Ask103.1
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price95.77May 09, 2025
Change
0.530.56%
Bid98.3
Ask100.7
volume18
Intrest19
Strike
300
300
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest46
Last Price-
Change
-
Bid95.8
Ask97.8
volume0
Intrest0
Strike
302.5
302.5
Last Price4.5Apr 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price98.72May 05, 2025
Change
00%
Bid93.3
Ask95.6
volume0
Intrest6
Strike
305
305
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest70
Last Price45.02Apr 23, 2025
Change
00%
Bid90.8
Ask92.8
volume0
Intrest2
Strike
307.5
307.5
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Last Price61.3Apr 30, 2025
Change
00%
Bid88.4
Ask91.5
volume0
Intrest24
Strike
310
310
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest92
Last Price57Apr 30, 2025
Change
00%
Bid85.8
Ask87.8
volume0
Intrest16
Strike
312.5
312.5
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest32
Last Price87.7May 08, 2025
Change
00%
Bid83.4
Ask85.2
volume0
Intrest13
Strike
315
315
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest97
Last Price78.8May 09, 2025
Change
4.715.64%
Bid80.8
Ask82.7
volume19
Intrest20
Strike
317.5
317.5
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price81.7May 07, 2025
Change
00%
Bid78.3
Ask80.6
volume0
Intrest12
Strike
320
320
Last Price0.42May 08, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest37
Last Price79.89May 06, 2025
Change
00%
Bid75.8
Ask77.8
volume0
Intrest1
Strike
322.5
322.5
Last Price0.14May 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price76.8May 07, 2025
Change
00%
Bid73.3
Ask75.8
volume0
Intrest64
Strike
325
325
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest48
Last Price76.17May 05, 2025
Change
00%
Bid70.8
Ask73.5
volume0
Intrest16
Strike
327.5
327.5
Last Price0.13May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price72.7May 07, 2025
Change
00%
Bid68.2
Ask70.4
volume0
Intrest27
Strike
330
330
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Last Price73.2May 07, 2025
Change
00%
Bid65.8
Ask68.7
volume0
Intrest7
Strike
332.5
332.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest49
Last Price70.5May 07, 2025
Change
00%
Bid63.3
Ask66.1
volume0
Intrest10
Strike
335
335
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest49
Last Price65.5May 08, 2025
Change
00%
Bid60.8
Ask62.8
volume0
Intrest13
Strike
337.5
337.5
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price56.31May 09, 2025
Change
7.2911.46%
Bid58.1
Ask60.9
volume2
Intrest17
Strike
340
340
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price57May 09, 2025
Change
4.256.94%
Bid55.2
Ask58.1
volume2
Intrest3
Strike
342.5
342.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest40
Last Price52May 09, 2025
Change
13.1820.22%
Bid53.3
Ask55.4
volume1
Intrest23
Strike
345
345
Last Price0.07May 09, 2025
Change
0.1568.18%
Bid-
Ask0.75
volume3
Intrest115
Last Price44.5May 09, 2025
Change
1.423.09%
Bid50.9
Ask53.4
volume3
Intrest11
Strike
347.5
347.5
Last Price0.08May 07, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest3
Last Price48.4May 09, 2025
Change
2.14.16%
Bid48.3
Ask51.1
volume8
Intrest69
Strike
350
350
Last Price0.13May 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest88
Last Price21.4Apr 30, 2025
Change
00%
Bid45.8
Ask48.9
volume0
Intrest2
Strike
352.5
352.5
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest56
Last Price43.5May 09, 2025
Change
1.32.9%
Bid43.3
Ask46.1
volume11
Intrest39
Strike
355
355
Last Price0.05May 09, 2025
Change
0.0550%
Bid-
Ask0.7
volume10
Intrest116
Last Price31.33May 09, 2025
Change
14.2731.29%
Bid40.8
Ask44
volume1
Intrest4
Strike
357.5
357.5
Last Price0.35May 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price27.95May 09, 2025
Change
12.2830.52%
Bid38.3
Ask40.3
volume51
Intrest67
Strike
360
360
Last Price0.04May 09, 2025
Change
0.0120%
Bid-
Ask0.75
volume16
Intrest70
Last Price33.4May 09, 2025
Change
5.814.8%
Bid35.8
Ask38.5
volume5
Intrest6
Strike
362.5
362.5
Last Price0.4May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price31.85May 09, 2025
Change
0.652%
Bid32.5
Ask36.4
volume27
Intrest66
Strike
365
365
Last Price0.03May 09, 2025
Change
0.1280%
Bid-
Ask0.05
volume4
Intrest51
Last Price30.4May 09, 2025
Change
0.451.5%
Bid30.8
Ask33.8
volume1
Intrest36
Strike
367.5
367.5
Last Price0.11May 09, 2025
Change
0.06120%
Bid-
Ask0.75
volume11
Intrest105
Last Price27.11May 09, 2025
Change
3.3911.11%
Bid28.2
Ask30.4
volume65
Intrest92
Strike
370
370
Last Price0.07May 09, 2025
Change
0.1770.83%
Bid-
Ask0.75
volume27
Intrest83
Last Price23.83May 09, 2025
Change
2.178.35%
Bid25.8
Ask28.1
volume4
Intrest15
Strike
372.5
372.5
Last Price0.1May 09, 2025
Change
0.266.67%
Bid-
Ask0.75
volume20
Intrest142
Last Price22.6May 09, 2025
Change
2.379.49%
Bid23.3
Ask25.5
volume63
Intrest107
Strike
375
375
Last Price0.04May 09, 2025
Change
0.4191.11%
Bid-
Ask0.15
volume58
Intrest79
Last Price18.22May 09, 2025
Change
8.4231.61%
Bid20.8
Ask23.3
volume40
Intrest45
Strike
377.5
377.5
Last Price0.03May 09, 2025
Change
1.1797.5%
Bid-
Ask0.55
volume1
Intrest136
Last Price15.7May 09, 2025
Change
4.1520.91%
Bid18.3
Ask21.1
volume83
Intrest158
Strike
380
380
Last Price0.15May 09, 2025
Change
0.5478.26%
Bid-
Ask0.05
volume14
Intrest134
Last Price13May 09, 2025
Change
4.826.97%
Bid15.8
Ask19
volume55
Intrest58
Strike
382.5
382.5
Last Price0.25May 09, 2025
Change
0.2852.83%
Bid-
Ask1.55
volume3
Intrest83
Last Price11.3May 09, 2025
Change
3.7524.92%
Bid13.1
Ask15.8
volume32
Intrest66
Strike
385
385
Last Price0.08May 09, 2025
Change
1.3694.44%
Bid-
Ask0.75
volume191
Intrest51
Last Price10.4May 09, 2025
Change
6.6939.15%
Bid10.6
Ask13.5
volume21
Intrest52
Strike
387.5
387.5
Last Price0.38May 09, 2025
Change
1.7381.99%
Bid-
Ask0.75
volume22
Intrest73
Last Price7.5May 09, 2025
Change
00%
Bid8.2
Ask10.8
volume342
Intrest384
Strike
390
390
Last Price0.07May 09, 2025
Change
2.6397.41%
Bid-
Ask0.05
volume145
Intrest138
Last Price4.6May 09, 2025
Change
4.3548.6%
Bid5.6
Ask7.8
volume8
Intrest49
Strike
392.5
392.5
Last Price0.13May 09, 2025
Change
3.3796.29%
Bid-
Ask0.7
volume243
Intrest251
Last Price3May 09, 2025
Change
1.533.33%
Bid3.1
Ask6.1
volume127
Intrest118
Strike
395
395
Last Price0.1May 09, 2025
Change
4.4897.82%
Bid-
Ask0.25
volume140
Intrest144
Last Price0.75May 09, 2025
Change
5.2587.5%
Bid0.75
Ask3.3
volume287
Intrest132
Strike
397.5
397.5
Last Price0.3May 09, 2025
Change
3.6992.48%
Bid-
Ask0.05
volume101
Intrest94
Last Price0.2May 09, 2025
Change
2.4292.37%
Bid0.1
Ask1.9
volume351
Intrest338
Strike
400
400
Last Price3.7May 09, 2025
Change
1.3927.31%
Bid0.25
Ask3.3
volume63
Intrest99
Last Price0.1May 09, 2025
Change
1.7894.68%
Bid-
Ask0.6
volume96
Intrest151
Strike
402.5
402.5
Last Price5.2May 09, 2025
Change
1.117.46%
Bid1.75
Ask4.4
volume261
Intrest340
Last Price0.01May 09, 2025
Change
1.2999.23%
Bid-
Ask0.2
volume252
Intrest396
Strike
405
405
Last Price9May 09, 2025
Change
0.33.23%
Bid4.6
Ask7
volume32
Intrest53
Last Price0.1May 09, 2025
Change
0.7588.24%
Bid-
Ask0.1
volume55
Intrest304
Strike
407.5
407.5
Last Price10May 09, 2025
Change
5.53123.71%
Bid6.4
Ask9.2
volume20
Intrest56
Last Price0.05May 09, 2025
Change
0.6592.86%
Bid-
Ask0.05
volume225
Intrest324
Strike
410
410
Last Price14.02May 09, 2025
Change
4.9754.92%
Bid9.5
Ask11.9
volume3
Intrest17
Last Price0.14May 09, 2025
Change
0.5880.56%
Bid-
Ask0.75
volume1
Intrest44
Strike
412.5
412.5
Last Price-
Change
-
Bid12.2
Ask14.3
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.793.33%
Bid-
Ask0.75
volume69
Intrest305
Strike
415
415
Last Price16.34May 08, 2025
Change
00%
Bid13.9
Ask16.7
volume0
Intrest3
Last Price0.17May 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest39
Strike
417.5
417.5
Last Price14.86May 08, 2025
Change
00%
Bid16.9
Ask19.5
volume0
Intrest13
Last Price0.04May 09, 2025
Change
0.2184%
Bid-
Ask0.05
volume14
Intrest254
Strike
420
420
Last Price20May 05, 2025
Change
00%
Bid19.3
Ask21.7
volume0
Intrest0
Last Price0.12May 09, 2025
Change
0.0220%
Bid-
Ask1.35
volume1
Intrest48
Strike
422.5
422.5
Last Price-
Change
-
Bid22.4
Ask24.2
volume0
Intrest0
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.75
volume151
Intrest3560
Strike
425
425
Last Price26.5May 08, 2025
Change
00%
Bid23.7
Ask26.7
volume0
Intrest1
Last Price0.05May 09, 2025
Change
0.7593.75%
Bid-
Ask1.5
volume5
Intrest21
Strike
427.5
427.5
Last Price-
Change
-
Bid26.1
Ask29.2
volume0
Intrest0
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Strike
430
430
Last Price-
Change
-
Bid29.2
Ask31.7
volume0
Intrest0
Last Price0.6May 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest236
Strike
432.5
432.5
Last Price-
Change
-
Bid31.1
Ask34.2
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.0675%
Bid-
Ask0.1
volume3
Intrest180
Strike
435
435
Last Price-
Change
-
Bid33.6
Ask36.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid36.2
Ask39.2
volume0
Intrest0
Last Price0.17May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Strike
440
440
Last Price-
Change
-
Bid38.5
Ask41.7
volume0
Intrest0
Last Price0.25May 06, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest3
Strike
442.5
442.5
Last Price-
Change
-
Bid41
Ask45.1
volume0
Intrest0
Last Price0.62May 06, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest16
Strike
445
445
Last Price-
Change
-
Bid44.5
Ask47.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid46
Ask49.2
volume0
Intrest0
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest149
Strike
450
450
Last Price-
Change
-
Bid48.7
Ask52.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid51
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid53.7
Ask56.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid56.1
Ask60.3
volume0
Intrest0