$331.92
-5.62-1.66%
In chiusura: -
$334.00
2.080.63%
After hour: 6:56 PM EDT
Comments
Loading...
GE Vernova (NYSE:GEV) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di GE Vernova a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid160.4
Ask164
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid155.3
Ask159
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid150.9
Ask153.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid145.5
Ask148.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid140.8
Ask144.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid135.9
Ask138.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price154.37Nov 21, 2024
Change
00%
Bid131.6
Ask133.6
volume0
Intrest3
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price129.58Nov 29, 2024
Change
00%
Bid125.6
Ask129.1
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price124.23Nov 29, 2024
Change
00%
Bid120.5
Ask123.8
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price121.22Nov 29, 2024
Change
00%
Bid115.5
Ask118.6
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price115.45Nov 29, 2024
Change
00%
Bid110.6
Ask114
volume0
Intrest13
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price110Nov 29, 2024
Change
00%
Bid105.5
Ask108.6
volume0
Intrest5
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price119.5Nov 25, 2024
Change
00%
Bid100.5
Ask103.6
volume0
Intrest1
Strike
230
230
Last Price0.2Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid95.5
Ask98.6
volume0
Intrest0
Strike
235
235
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest130
Last Price-
Change
-
Bid90.6
Ask94
volume0
Intrest0
Strike
240
240
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.1
volume2
Intrest97
Last Price-
Change
-
Bid85.5
Ask88.6
volume0
Intrest0
Strike
245
245
Last Price0.08Nov 25, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest32
Last Price-
Change
-
Bid80.5
Ask83.9
volume0
Intrest0
Strike
250
250
Last Price0.13Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest25
Last Price77.52Nov 25, 2024
Change
00%
Bid76.1
Ask79.1
volume0
Intrest1
Strike
255
255
Last Price0.65Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price69.7Nov 14, 2024
Change
00%
Bid70.5
Ask73.9
volume0
Intrest1
Strike
260
260
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid65.7
Ask69.1
volume0
Intrest0
Strike
265
265
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price63.7Nov 13, 2024
Change
00%
Bid61.6
Ask63.6
volume0
Intrest3
Strike
270
270
Last Price0.07Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price65.9Nov 19, 2024
Change
00%
Bid56.6
Ask59.2
volume0
Intrest2
Strike
275
275
Last Price0.11Nov 27, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest46
Last Price58.55Dec 02, 2024
Change
00%
Bid50.3
Ask53.9
volume0
Intrest0
Strike
280
280
Last Price0.15Dec 03, 2024
Change
0.12400%
Bid-
Ask0.25
volume4
Intrest42
Last Price53.25Nov 26, 2024
Change
00%
Bid45.6
Ask49
volume0
Intrest1
Strike
285
285
Last Price0.05Dec 03, 2024
Change
00%
Bid0.05
Ask0.1
volume21
Intrest28
Last Price45.2Nov 29, 2024
Change
00%
Bid41.7
Ask43.7
volume0
Intrest12
Strike
290
290
Last Price0.05Dec 02, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest45
Last Price36.12Nov 14, 2024
Change
00%
Bid36.7
Ask39
volume0
Intrest20
Strike
295
295
Last Price0.11Dec 03, 2024
Change
0.1963.33%
Bid0.05
Ask0.15
volume4
Intrest1043
Last Price30Dec 03, 2024
Change
5.7616.11%
Bid31.7
Ask33.7
volume2
Intrest44
Strike
300
300
Last Price0.15Dec 03, 2024
Change
0.0550%
Bid0.1
Ask0.2
volume1
Intrest133
Last Price38Dec 02, 2024
Change
00%
Bid26.8
Ask28.8
volume0
Intrest16
Strike
305
305
Last Price0.19Dec 03, 2024
Change
0.0211.76%
Bid0.15
Ask0.35
volume5
Intrest107
Last Price23.78Dec 03, 2024
Change
1.726.75%
Bid22.1
Ask23.9
volume3
Intrest9
Strike
310
310
Last Price0.35Dec 03, 2024
Change
0.026.06%
Bid0.2
Ask0.45
volume37
Intrest130
Last Price37.63Nov 22, 2024
Change
00%
Bid19.7
Ask21.6
volume0
Intrest8
Strike
312.5
312.5
Last Price0.35Dec 03, 2024
Change
00%
Bid0.35
Ask0.5
volume21
Intrest25
Last Price13.95Dec 03, 2024
Change
14.6551.22%
Bid16.5
Ask19.2
volume2
Intrest556
Strike
315
315
Last Price0.6Dec 03, 2024
Change
0.2571.43%
Bid0.3
Ask0.7
volume61
Intrest202
Last Price15.6Dec 03, 2024
Change
9.437.6%
Bid14.8
Ask16.8
volume1
Intrest3
Strike
317.5
317.5
Last Price0.91Dec 03, 2024
Change
0.49116.67%
Bid0.8
Ask1
volume84
Intrest76
Last Price11.5Dec 03, 2024
Change
10.447.49%
Bid13.1
Ask14.1
volume3
Intrest28
Strike
320
320
Last Price1.22Dec 03, 2024
Change
0.4252.5%
Bid1.15
Ask1.6
volume83
Intrest140
Last Price8.7Dec 03, 2024
Change
10.855.38%
Bid11.1
Ask12.5
volume1
Intrest31
Strike
322.5
322.5
Last Price1.72Dec 03, 2024
Change
0.5243.33%
Bid1.65
Ask2
volume82
Intrest100
Last Price9.2Dec 03, 2024
Change
12.357.21%
Bid9.3
Ask12
volume1
Intrest26
Strike
325
325
Last Price2.65Dec 03, 2024
Change
1.7178.95%
Bid2
Ask2.75
volume35
Intrest115
Last Price9.4Dec 03, 2024
Change
-
Bid6.9
Ask9.9
volume8
Intrest0
Strike
327.5
327.5
Last Price3.9Dec 03, 2024
Change
2.4160%
Bid3.2
Ask3.6
volume22
Intrest65
Last Price7Dec 03, 2024
Change
5.945.74%
Bid6.5
Ask6.9
volume59
Intrest73
Strike
330
330
Last Price4.7Dec 03, 2024
Change
2.395.83%
Bid4.2
Ask4.7
volume41
Intrest93
Last Price5.34Dec 03, 2024
Change
7.2757.65%
Bid5
Ask5.9
volume30
Intrest52
Strike
332.5
332.5
Last Price6.1Dec 03, 2024
Change
3.45130.19%
Bid3.5
Ask5.9
volume30
Intrest70
Last Price5.2Dec 03, 2024
Change
2.330.67%
Bid4
Ask4.5
volume25
Intrest90
Strike
335
335
Last Price8.03Dec 03, 2024
Change
5.13176.9%
Bid6.8
Ask7.4
volume18
Intrest98
Last Price3.35Dec 03, 2024
Change
3.1548.46%
Bid3
Ask3.5
volume157
Intrest207
Strike
337.5
337.5
Last Price7.1Dec 03, 2024
Change
1.118.33%
Bid6.6
Ask8.9
volume3
Intrest36
Last Price2.61Dec 03, 2024
Change
2.6950.75%
Bid2.3
Ask2.65
volume242
Intrest244
Strike
340
340
Last Price13.45Dec 03, 2024
Change
6.0581.76%
Bid9
Ask12.1
volume5
Intrest56
Last Price2.05Dec 03, 2024
Change
3.1560.58%
Bid1.7
Ask2
volume36
Intrest96
Strike
342.5
342.5
Last Price7.7Dec 02, 2024
Change
00%
Bid10.7
Ask12.6
volume0
Intrest88
Last Price1.5Dec 03, 2024
Change
2.158.33%
Bid1.25
Ask1.5
volume142
Intrest123
Strike
345
345
Last Price14.9Dec 03, 2024
Change
6.883.95%
Bid12.9
Ask15.8
volume5
Intrest73
Last Price1.05Dec 03, 2024
Change
2.8573.08%
Bid0.9
Ask1.15
volume32
Intrest86
Strike
347.5
347.5
Last Price19.98Dec 03, 2024
Change
11.38132.33%
Bid15.1
Ask16.9
volume5
Intrest18
Last Price0.85Dec 03, 2024
Change
1.3561.36%
Bid0.65
Ask0.85
volume141
Intrest316
Strike
350
350
Last Price16.8Nov 29, 2024
Change
00%
Bid18.1
Ask19.2
volume0
Intrest6
Last Price0.67Dec 03, 2024
Change
1.5369.55%
Bid0.45
Ask0.6
volume35
Intrest73
Strike
352.5
352.5
Last Price-
Change
-
Bid19.5
Ask22.7
volume0
Intrest0
Last Price0.42Dec 03, 2024
Change
1.5979.1%
Bid0.3
Ask0.45
volume33
Intrest88
Strike
355
355
Last Price12.6Nov 21, 2024
Change
00%
Bid22.1
Ask23.9
volume0
Intrest2
Last Price0.25Dec 03, 2024
Change
1.2583.33%
Bid0.25
Ask0.4
volume15
Intrest37
Strike
357.5
357.5
Last Price14.5Dec 02, 2024
Change
00%
Bid24.3
Ask26.3
volume0
Intrest1
Last Price0.3Dec 03, 2024
Change
0.457.14%
Bid0.2
Ask0.75
volume67
Intrest190
Strike
360
360
Last Price-
Change
-
Bid26.7
Ask28.8
volume0
Intrest0
Last Price0.55Dec 03, 2024
Change
0.1521.43%
Bid0.1
Ask0.35
volume2
Intrest51
Strike
362.5
362.5
Last Price-
Change
-
Bid29.2
Ask31.2
volume0
Intrest0
Last Price0.15Dec 03, 2024
Change
0.576.92%
Bid0.1
Ask0.7
volume5
Intrest642
Strike
365
365
Last Price-
Change
-
Bid31.6
Ask33.7
volume0
Intrest0
Last Price0.16Dec 03, 2024
Change
0.5176.12%
Bid0.05
Ask0.2
volume11
Intrest17
Strike
367.5
367.5
Last Price-
Change
-
Bid34
Ask36.2
volume0
Intrest0
Last Price0.3Dec 03, 2024
Change
0.0718.92%
Bid0.05
Ask0.65
volume88
Intrest72
Strike
370
370
Last Price-
Change
-
Bid36.7
Ask39.6
volume0
Intrest0
Last Price0.15Dec 03, 2024
Change
0.0525%
Bid0.05
Ask0.15
volume1
Intrest67
Strike
375
375
Last Price-
Change
-
Bid42.2
Ask44.5
volume0
Intrest0
Last Price0.14Dec 03, 2024
Change
0.0440%
Bid0.05
Ask0.3
volume1
Intrest21
Strike
380
380
Last Price-
Change
-
Bid46.6
Ask48.7
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
0.1575%
Bid0.05
Ask0.2
volume24
Intrest46
Strike
385
385
Last Price-
Change
-
Bid51.6
Ask54.7
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
390
390
Last Price-
Change
-
Bid56.6
Ask59.8
volume0
Intrest0
Last Price0.85Nov 22, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest73
Strike
395
395
Last Price-
Change
-
Bid61.6
Ask64.9
volume0
Intrest0
Last Price0.07Dec 03, 2024
Change
0.0330%
Bid-
Ask0.2
volume1
Intrest32
Strike
400
400
Last Price56Nov 12, 2024
Change
00%
Bid66.6
Ask69.7
volume0
Intrest0
Last Price0.4Nov 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Strike
405
405
Last Price-
Change
-
Bid71.7
Ask73.6
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Strike
410
410
Last Price-
Change
-
Bid76.6
Ask78.7
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
0.6498.46%
Bid-
Ask0.4
volume1
Intrest5
Strike
420
420
Last Price-
Change
-
Bid86.6
Ask88.7
volume0
Intrest0
Last Price0.08Nov 26, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest9
Strike
430
430
Last Price-
Change
-
Bid96.6
Ask98.7
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
440
440
Last Price-
Change
-
Bid106.6
Ask109.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid116.6
Ask119.1
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
460
460
Last Price-
Change
-
Bid126.6
Ask129.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid136.6
Ask139.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid146.6
Ask149.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid156.7
Ask159.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid166.6
Ask169.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid176.6
Ask179.3
volume0
Intrest0