$232.79
2.521.09%
近くで: -
$232.29
-0.50-0.21%
時間外: 4:53 PM EDT
Comments
Loading...
GE Aerospace (NYSE:GE) 株価情報, オプションチェーン
オプションチェーンは、GE Aerospaceの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、GE Aerospaceの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid127.2
Ask128.65
volume0
Intrest0
Strike
105
105
Last Price0.19May 21, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Last Price-
Change
-
Bid122.2
Ask124.05
volume0
Intrest0
Strike
110
110
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest6
Last Price-
Change
-
Bid116.6
Ask119.25
volume0
Intrest0
Strike
115
115
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest11
Last Price-
Change
-
Bid111.7
Ask114.05
volume0
Intrest0
Strike
120
120
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest12
Last Price-
Change
-
Bid107.2
Ask108.75
volume0
Intrest0
Strike
125
125
Last Price0.24May 22, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Last Price-
Change
-
Bid101.2
Ask104.35
volume0
Intrest0
Strike
130
130
Last Price0.32May 22, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest12
Last Price-
Change
-
Bid97.25
Ask99.5
volume0
Intrest0
Strike
135
135
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest37
Last Price93.25May 23, 2025
Change
26.6640.04%
Bid92.25
Ask93.55
volume1
Intrest1
Strike
140
140
Last Price0.22May 22, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest47
Last Price-
Change
-
Bid87.15
Ask88.65
volume0
Intrest0
Strike
145
145
Last Price0.38May 21, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest45
Last Price-
Change
-
Bid81.6
Ask83.6
volume0
Intrest0
Strike
150
150
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest54
Last Price60.76May 09, 2025
Change
00%
Bid77.25
Ask78.5
volume0
Intrest1
Strike
155
155
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest36
Last Price28Apr 09, 2025
Change
00%
Bid71.4
Ask74
volume0
Intrest0
Strike
160
160
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest50
Last Price53.26May 12, 2025
Change
00%
Bid67.2
Ask69
volume0
Intrest3
Strike
165
165
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest15
Last Price59.99May 15, 2025
Change
00%
Bid62.15
Ask63.55
volume0
Intrest4
Strike
170
170
Last Price0.2May 20, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest43
Last Price54.8May 22, 2025
Change
00%
Bid57.15
Ask58.65
volume0
Intrest77
Strike
175
175
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest57
Last Price54.44May 20, 2025
Change
00%
Bid52.35
Ask53.45
volume0
Intrest56
Strike
180
180
Last Price0.2May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest319
Last Price-
Change
-
Bid48.7
Ask51.3
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Last Price45.46May 22, 2025
Change
00%
Bid47.2
Ask48.55
volume0
Intrest69
Strike
185
185
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest79
Last Price-
Change
-
Bid44.6
Ask46.1
volume0
Intrest0
Strike
187.5
187.5
Last Price0.25May 08, 2025
Change
00%
Bid-
Ask1
volume0
Intrest0
Last Price43.2May 23, 2025
Change
1.012.39%
Bid42.2
Ask44.3
volume4
Intrest34
Strike
190
190
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest604
Last Price40.33May 23, 2025
Change
19.1290.15%
Bid39.7
Ask41.6
volume1
Intrest5
Strike
192.5
192.5
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest14
Last Price36.11May 23, 2025
Change
0.110.31%
Bid37.35
Ask38.75
volume1
Intrest20
Strike
195
195
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price35.78May 23, 2025
Change
1.64.68%
Bid34.8
Ask36.55
volume12
Intrest16
Strike
197.5
197.5
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest15
Last Price30.8May 23, 2025
Change
13.14%
Bid32.25
Ask33.85
volume3
Intrest70
Strike
200
200
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest518
Last Price28.5May 22, 2025
Change
00%
Bid29.7
Ask31.05
volume0
Intrest5
Strike
202.5
202.5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price28.3May 23, 2025
Change
1.595.95%
Bid27.35
Ask28.9
volume4
Intrest108
Strike
205
205
Last Price0.03May 23, 2025
Change
0.02200%
Bid-
Ask0.07
volume7
Intrest168
Last Price25.8May 23, 2025
Change
2.159.09%
Bid24.8
Ask26.85
volume3
Intrest27
Strike
207.5
207.5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest51
Last Price23.12May 23, 2025
Change
1.828.54%
Bid22.4
Ask23.4
volume64
Intrest132
Strike
210
210
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.4
volume7
Intrest144
Last Price19.25May 23, 2025
Change
3.4215.09%
Bid19.8
Ask20.9
volume1
Intrest17
Strike
212.5
212.5
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price18.13May 23, 2025
Change
1.7510.68%
Bid17.45
Ask18.25
volume29
Intrest155
Strike
215
215
Last Price0.03May 23, 2025
Change
0.0350%
Bid-
Ask0.05
volume8
Intrest141
Last Price15.25May 23, 2025
Change
0.352.24%
Bid15
Ask15.85
volume4
Intrest107
Strike
217.5
217.5
Last Price0.04May 23, 2025
Change
0.0120%
Bid-
Ask0.05
volume19
Intrest243
Last Price12.65May 23, 2025
Change
1.3612.05%
Bid12.45
Ask13.35
volume17
Intrest282
Strike
220
220
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.1
volume14
Intrest266
Last Price9.83May 23, 2025
Change
1.0812.34%
Bid9.8
Ask11
volume7
Intrest382
Strike
222.5
222.5
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.06
volume14
Intrest181
Last Price8.45May 23, 2025
Change
2.439.67%
Bid7.55
Ask8.3
volume96
Intrest364
Strike
225
225
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume117
Intrest361
Last Price5.7May 23, 2025
Change
1.5537.35%
Bid5.1
Ask5.6
volume45
Intrest152
Strike
227.5
227.5
Last Price0.01May 23, 2025
Change
0.4998%
Bid-
Ask0.03
volume152
Intrest369
Last Price3.4May 23, 2025
Change
1.84117.95%
Bid2.45
Ask3.2
volume320
Intrest612
Strike
230
230
Last Price0.05May 23, 2025
Change
1.2296.06%
Bid-
Ask0.07
volume370
Intrest530
Last Price0.24May 23, 2025
Change
0.5670%
Bid0.22
Ask0.62
volume559
Intrest445
Strike
232.5
232.5
Last Price0.04May 23, 2025
Change
2.6598.51%
Bid0.02
Ask0.21
volume291
Intrest405
Last Price0.01May 23, 2025
Change
0.396.77%
Bid-
Ask0.01
volume381
Intrest825
Strike
235
235
Last Price2.51May 23, 2025
Change
1.5538.18%
Bid1.67
Ask2.64
volume41
Intrest210
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume151
Intrest357
Strike
237.5
237.5
Last Price6.34May 22, 2025
Change
00%
Bid4.15
Ask5.1
volume0
Intrest8
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.21
volume67
Intrest400
Strike
240
240
Last Price9.45May 22, 2025
Change
00%
Bid6.55
Ask7.55
volume0
Intrest27
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume21
Intrest191
Strike
242.5
242.5
Last Price12.75May 22, 2025
Change
00%
Bid9.1
Ask10.05
volume0
Intrest7
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest408
Strike
245
245
Last Price10.4May 20, 2025
Change
00%
Bid11.6
Ask12.55
volume0
Intrest3
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Strike
247.5
247.5
Last Price12.95May 19, 2025
Change
00%
Bid14.05
Ask15.3
volume0
Intrest1
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
250
250
Last Price-
Change
-
Bid16.6
Ask17.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest3
Strike
252.5
252.5
Last Price-
Change
-
Bid19.1
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid21.65
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid24.1
Ask25.1
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest38
Strike
260
260
Last Price24.3May 21, 2025
Change
00%
Bid26.15
Ask27.8
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid27.95
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid31.15
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid33.5
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
270
270
Last Price54.55May 12, 2025
Change
00%
Bid36.25
Ask38.2
volume0
Intrest0
Last Price0.38May 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Strike
275
275
Last Price-
Change
-
Bid40.95
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid46.2
Ask47.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid51.05
Ask52.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid55.85
Ask57.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved