$370.82
-0.37-0.10%
近くで: -
$379.48
8.662.34%
時間外: 7:43 PM EDT
Comments
Loading...
GE Vernova (NYSE:GEV) 株価情報, オプションチェーン
オプションチェーンは、GE Vernova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 Vernova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
-
Bid198.2
Ask203
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price140.5Apr 11, 2025
Change
00%
Bid193.5
Ask197.7
volume0
Intrest1
Strike
175
175
Last Price0.23Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid188.5
Ask193
volume0
Intrest0
Strike
180
180
Last Price3.69Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price142.83Mar 18, 2025
Change
00%
Bid183.5
Ask187.2
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid178.5
Ask182.7
volume0
Intrest0
Strike
190
190
Last Price0.2Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid173.1
Ask177.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid168.2
Ask173
volume0
Intrest0
Strike
200
200
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid163.2
Ask168
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid161
Ask165.1
volume0
Intrest0
Strike
207.5
207.5
Last Price0.72Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid158.2
Ask162.7
volume0
Intrest0
Strike
210
210
Last Price0.31Apr 30, 2025
Change
0.0922.5%
Bid-
Ask0.6
volume1
Intrest17
Last Price-
Change
-
Bid156
Ask160.1
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid153.5
Ask157.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid151
Ask155.1
volume0
Intrest0
Strike
217.5
217.5
Last Price0.31Apr 30, 2025
Change
-
Bid-
Ask0.6
volume1
Intrest0
Last Price148.46Apr 25, 2025
Change
00%
Bid148.5
Ask152.2
volume0
Intrest8
Strike
220
220
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid145.6
Ask150.1
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid143.5
Ask148
volume0
Intrest0
Strike
225
225
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid141
Ask145.1
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid138.3
Ask143
volume0
Intrest0
Strike
230
230
Last Price1.05Apr 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price-
Change
-
Bid135.7
Ask140.2
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid133.5
Ask138
volume0
Intrest0
Strike
235
235
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest9
Last Price-
Change
-
Bid130.7
Ask135.2
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid128.5
Ask133
volume0
Intrest0
Strike
240
240
Last Price1.85Apr 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest28
Last Price-
Change
-
Bid125.9
Ask130.2
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price47.25Apr 07, 2025
Change
00%
Bid123.5
Ask127.9
volume0
Intrest10
Strike
245
245
Last Price0.14Apr 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Last Price99.2Apr 23, 2025
Change
00%
Bid121
Ask124.7
volume0
Intrest5
Strike
247.5
247.5
Last Price0.15Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price113.6Apr 28, 2025
Change
00%
Bid119.2
Ask122.1
volume0
Intrest10
Strike
250
250
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price-
Change
-
Bid116
Ask120.5
volume0
Intrest0
Strike
252.5
252.5
Last Price0.23Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price28.8Apr 04, 2025
Change
00%
Bid113.5
Ask117.8
volume0
Intrest5
Strike
255
255
Last Price25.83Apr 04, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid111
Ask115.5
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price102.92Apr 24, 2025
Change
00%
Bid109.1
Ask112
volume0
Intrest8
Strike
260
260
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest115
Last Price-
Change
-
Bid105.6
Ask110.5
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price35.7Apr 07, 2025
Change
00%
Bid103.5
Ask107.2
volume0
Intrest3
Strike
265
265
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Last Price-
Change
-
Bid100.8
Ask105.5
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price55.5Apr 16, 2025
Change
00%
Bid98.5
Ask102.3
volume0
Intrest34
Strike
270
270
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest318
Last Price-
Change
-
Bid96
Ask99.8
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price93.98Apr 29, 2025
Change
00%
Bid93.5
Ask97.3
volume0
Intrest12
Strike
275
275
Last Price0.01Apr 30, 2025
Change
0.1493.33%
Bid-
Ask0.1
volume1
Intrest687
Last Price90.91Apr 25, 2025
Change
00%
Bid90.5
Ask94.8
volume0
Intrest7
Strike
277.5
277.5
Last Price0.02Apr 30, 2025
Change
0.0360%
Bid-
Ask0.1
volume1
Intrest20
Last Price84.6Apr 24, 2025
Change
00%
Bid88.8
Ask92.3
volume0
Intrest4
Strike
280
280
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Last Price-
Change
-
Bid85.6
Ask90.5
volume0
Intrest0
Strike
282.5
282.5
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price32.7Apr 08, 2025
Change
00%
Bid83.5
Ask88
volume0
Intrest3
Strike
285
285
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest13
Last Price-
Change
-
Bid81.7
Ask84.7
volume0
Intrest0
Strike
287.5
287.5
Last Price0.04Apr 30, 2025
Change
0.1578.95%
Bid-
Ask1.35
volume3
Intrest11
Last Price79.15Apr 30, 2025
Change
19.4132.49%
Bid79.7
Ask82.7
volume1
Intrest24
Strike
290
290
Last Price0.34Apr 30, 2025
Change
0.1470%
Bid-
Ask0.25
volume1
Intrest201
Last Price35.5Apr 21, 2025
Change
00%
Bid76.3
Ask80.2
volume0
Intrest1
Strike
292.5
292.5
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest15
Last Price78.94Apr 25, 2025
Change
00%
Bid73.8
Ask77.3
volume0
Intrest12
Strike
295
295
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask1.35
volume4
Intrest290
Last Price73.55Apr 29, 2025
Change
00%
Bid71
Ask75.2
volume0
Intrest57
Strike
297.5
297.5
Last Price0.6Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price63.9Apr 24, 2025
Change
00%
Bid68.5
Ask72.7
volume0
Intrest79
Strike
300
300
Last Price0.05Apr 30, 2025
Change
0.1575%
Bid-
Ask0.8
volume2
Intrest89
Last Price28.7Apr 21, 2025
Change
00%
Bid66.1
Ask70.2
volume0
Intrest4
Strike
302.5
302.5
Last Price13.2Apr 21, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price64.2Apr 29, 2025
Change
00%
Bid64.1
Ask67.7
volume0
Intrest37
Strike
305
305
Last Price0.05Apr 30, 2025
Change
00%
Bid0.05
Ask0.75
volume6
Intrest66
Last Price62.36Apr 25, 2025
Change
00%
Bid62.3
Ask64.8
volume0
Intrest5
Strike
307.5
307.5
Last Price0.85Apr 24, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest34
Last Price61Apr 29, 2025
Change
00%
Bid59.1
Ask62.4
volume0
Intrest31
Strike
310
310
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest113
Last Price58.3Apr 29, 2025
Change
00%
Bid56.7
Ask59.8
volume0
Intrest4
Strike
312.5
312.5
Last Price0.2Apr 28, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest69
Last Price56.1Apr 29, 2025
Change
00%
Bid54.6
Ask57.4
volume0
Intrest33
Strike
315
315
Last Price0.15Apr 30, 2025
Change
0.0731.82%
Bid0.05
Ask0.5
volume12
Intrest235
Last Price48.4Apr 30, 2025
Change
4.68.68%
Bid52.2
Ask54.8
volume1
Intrest15
Strike
317.5
317.5
Last Price0.11Apr 29, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest24
Last Price44.54Apr 30, 2025
Change
3.767.78%
Bid49.5
Ask52.3
volume1
Intrest14
Strike
320
320
Last Price0.25Apr 30, 2025
Change
0.0516.67%
Bid0.05
Ask0.25
volume8
Intrest74
Last Price45.65Apr 30, 2025
Change
3.447.01%
Bid47.1
Ask50
volume10
Intrest22
Strike
322.5
322.5
Last Price0.2Apr 30, 2025
Change
0.3664.29%
Bid0.05
Ask0.35
volume5
Intrest49
Last Price41.7Apr 30, 2025
Change
2.355.97%
Bid44.2
Ask47.8
volume15
Intrest48
Strike
325
325
Last Price0.29Apr 30, 2025
Change
0.152.63%
Bid0.05
Ask0.75
volume4
Intrest54
Last Price39.04Apr 24, 2025
Change
00%
Bid41.6
Ask45
volume0
Intrest12
Strike
327.5
327.5
Last Price0.26Apr 30, 2025
Change
0.014%
Bid0.25
Ask1.35
volume237
Intrest233
Last Price36.75Apr 30, 2025
Change
5.9813.99%
Bid39.8
Ask42.4
volume17
Intrest488
Strike
330
330
Last Price0.36Apr 30, 2025
Change
0.012.86%
Bid0.2
Ask0.85
volume9
Intrest187
Last Price35.85Apr 30, 2025
Change
2.427.24%
Bid37.1
Ask40
volume11
Intrest179
Strike
332.5
332.5
Last Price0.42Apr 29, 2025
Change
00%
Bid0.15
Ask1.35
volume0
Intrest6
Last Price35.8Apr 30, 2025
Change
1.052.85%
Bid35.2
Ask37.8
volume1
Intrest34
Strike
335
335
Last Price0.5Apr 30, 2025
Change
0.228.57%
Bid0.15
Ask0.6
volume9
Intrest123
Last Price26.22Apr 30, 2025
Change
8.1323.67%
Bid32.6
Ask35.1
volume3
Intrest7
Strike
337.5
337.5
Last Price0.69Apr 30, 2025
Change
0.0915%
Bid0.25
Ask0.9
volume9
Intrest109
Last Price21.77Apr 30, 2025
Change
11.2334.03%
Bid30
Ask32.8
volume1
Intrest144
Strike
340
340
Last Price0.83Apr 30, 2025
Change
0.033.75%
Bid0.4
Ask0.7
volume27
Intrest117
Last Price21.85Apr 30, 2025
Change
8.4527.89%
Bid27.6
Ask30.5
volume6
Intrest61
Strike
342.5
342.5
Last Price0.75Apr 30, 2025
Change
0.2525%
Bid0.1
Ask0.8
volume6
Intrest56
Last Price26.5Apr 30, 2025
Change
0.83.11%
Bid24.7
Ask28.6
volume13
Intrest38
Strike
345
345
Last Price1.25Apr 30, 2025
Change
0.219.05%
Bid0.5
Ask0.95
volume12
Intrest138
Last Price22.55Apr 28, 2025
Change
00%
Bid22.8
Ask26.1
volume0
Intrest10
Strike
347.5
347.5
Last Price1.23Apr 30, 2025
Change
0.1712.14%
Bid0.9
Ask1.2
volume22
Intrest185
Last Price19.5Apr 30, 2025
Change
3.816.31%
Bid21
Ask23.7
volume12
Intrest135
Strike
350
350
Last Price2.05Apr 30, 2025
Change
0.2916.48%
Bid0.95
Ask1.4
volume203
Intrest557
Last Price25.2Apr 25, 2025
Change
00%
Bid18.9
Ask21.7
volume0
Intrest4
Strike
352.5
352.5
Last Price2.65Apr 30, 2025
Change
0.417.78%
Bid1.5
Ask2.8
volume7
Intrest53
Last Price15.3Apr 30, 2025
Change
2.2512.82%
Bid16.7
Ask19.4
volume3
Intrest49
Strike
355
355
Last Price2.99Apr 30, 2025
Change
0.4417.25%
Bid1.95
Ask2.3
volume18
Intrest184
Last Price13Apr 30, 2025
Change
6.1532.11%
Bid14.8
Ask17
volume12
Intrest69
Strike
357.5
357.5
Last Price4.05Apr 30, 2025
Change
0.9128.98%
Bid2.45
Ask2.8
volume61
Intrest24
Last Price11.61Apr 30, 2025
Change
2.7919.38%
Bid12.5
Ask14.8
volume18
Intrest196
Strike
360
360
Last Price3.5Apr 30, 2025
Change
0.113.05%
Bid2.8
Ask3.5
volume52
Intrest76
Last Price10Apr 30, 2025
Change
19.09%
Bid11.3
Ask13.2
volume5
Intrest73
Strike
362.5
362.5
Last Price5.7Apr 30, 2025
Change
0.6512.87%
Bid3.6
Ask4.3
volume6
Intrest74
Last Price8.03Apr 30, 2025
Change
3.9733.08%
Bid9.7
Ask11.2
volume147
Intrest199
Strike
365
365
Last Price6.26Apr 30, 2025
Change
0.264.33%
Bid4.3
Ask5.1
volume55
Intrest172
Last Price9Apr 30, 2025
Change
1.110.89%
Bid8.5
Ask9.7
volume10
Intrest81
Strike
367.5
367.5
Last Price5.6Apr 30, 2025
Change
0.812.5%
Bid5.1
Ask6.1
volume70
Intrest38
Last Price7.3Apr 30, 2025
Change
1.4516.57%
Bid7.1
Ask8.2
volume40
Intrest323
Strike
370
370
Last Price10Apr 30, 2025
Change
1.112.36%
Bid6.3
Ask8.2
volume3
Intrest78
Last Price5.55Apr 30, 2025
Change
2.1527.92%
Bid5.9
Ask6.9
volume12
Intrest71
Strike
372.5
372.5
Last Price8.7Apr 29, 2025
Change
00%
Bid7.5
Ask8.5
volume0
Intrest24
Last Price4.45Apr 30, 2025
Change
2.0531.54%
Bid4.8
Ask5.6
volume35
Intrest289
Strike
375
375
Last Price12.2Apr 30, 2025
Change
2.424.49%
Bid8.6
Ask9.9
volume13
Intrest53
Last Price3.65Apr 30, 2025
Change
1.4528.43%
Bid3.3
Ask4.6
volume19
Intrest104
Strike
377.5
377.5
Last Price13.45Apr 30, 2025
Change
0.32.28%
Bid10.2
Ask11.8
volume4
Intrest82
Last Price3Apr 30, 2025
Change
1.126.83%
Bid2.8
Ask3.7
volume137
Intrest337
Strike
380
380
Last Price21.9Apr 30, 2025
Change
6.845.03%
Bid11.6
Ask13.4
volume1
Intrest41
Last Price2.23Apr 30, 2025
Change
1.2736.29%
Bid2.2
Ask2.85
volume14
Intrest120
Strike
382.5
382.5
Last Price11.1Apr 28, 2025
Change
00%
Bid13.8
Ask15.4
volume0
Intrest2
Last Price1.37Apr 30, 2025
Change
1.5352.76%
Bid1.75
Ask2.2
volume9
Intrest147
Strike
385
385
Last Price47.6Apr 23, 2025
Change
00%
Bid14.7
Ask17.6
volume0
Intrest7
Last Price0.75Apr 30, 2025
Change
1.3964.95%
Bid1.05
Ask1.7
volume22
Intrest66
Strike
387.5
387.5
Last Price49.9Apr 23, 2025
Change
00%
Bid16.6
Ask19.7
volume0
Intrest4
Last Price0.65Apr 30, 2025
Change
0.9559.38%
Bid0.9
Ask1.25
volume29
Intrest4136
Strike
390
390
Last Price25.6Apr 30, 2025
Change
5.728.64%
Bid18.4
Ask21.6
volume9
Intrest16
Last Price0.73Apr 30, 2025
Change
0.3230.48%
Bid0.35
Ask1.3
volume36
Intrest45
Strike
392.5
392.5
Last Price-
Change
-
Bid20.9
Ask23.8
volume0
Intrest0
Last Price0.32Apr 30, 2025
Change
0.5663.64%
Bid0.4
Ask0.65
volume32
Intrest180
Strike
395
395
Last Price19.6Apr 28, 2025
Change
00%
Bid23.2
Ask26.6
volume0
Intrest1
Last Price0.24Apr 30, 2025
Change
0.4665.71%
Bid0.2
Ask0.65
volume1
Intrest36
Strike
397.5
397.5
Last Price-
Change
-
Bid25.6
Ask28.8
volume0
Intrest0
Last Price0.45Apr 30, 2025
Change
0.0512.5%
Bid0.1
Ask0.7
volume116
Intrest335
Strike
400
400
Last Price28.8Apr 25, 2025
Change
00%
Bid28.3
Ask31.2
volume0
Intrest6
Last Price0.23Apr 30, 2025
Change
0.568.49%
Bid0.05
Ask0.45
volume2
Intrest12
Strike
402.5
402.5
Last Price-
Change
-
Bid30.4
Ask33.5
volume0
Intrest0
Last Price0.4Apr 30, 2025
Change
0.133.33%
Bid-
Ask0.75
volume2
Intrest74
Strike
405
405
Last Price-
Change
-
Bid33
Ask35.9
volume0
Intrest0
Last Price0.19Apr 29, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest12
Strike
407.5
407.5
Last Price-
Change
-
Bid35.4
Ask38.5
volume0
Intrest0
Last Price0.15Apr 30, 2025
Change
00%
Bid0.05
Ask0.15
volume14
Intrest84
Strike
410
410
Last Price40.2Apr 28, 2025
Change
00%
Bid37.9
Ask41.5
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Strike
412.5
412.5
Last Price-
Change
-
Bid40
Ask44
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
0.1575%
Bid-
Ask0.2
volume1
Intrest16
Strike
415
415
Last Price82.9Mar 20, 2025
Change
00%
Bid42.6
Ask46.5
volume0
Intrest0
Last Price0.16Apr 30, 2025
Change
0.11220%
Bid-
Ask0.25
volume1
Intrest4
Strike
417.5
417.5
Last Price-
Change
-
Bid44.9
Ask49
volume0
Intrest0
Last Price0.44Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
420
420
Last Price49.4Apr 28, 2025
Change
00%
Bid47.4
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid50.4
Ask53.5
volume0
Intrest0
Last Price0.08Apr 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
425
425
Last Price118Mar 14, 2025
Change
00%
Bid52
Ask56.8
volume0
Intrest0
Last Price0.23Apr 29, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest4
Strike
430
430
Last Price-
Change
-
Bid57.1
Ask62
volume0
Intrest0
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3
Strike
435
435
Last Price-
Change
-
Bid62
Ask66.9
volume0
Intrest0
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest3
Strike
440
440
Last Price68.6Apr 25, 2025
Change
00%
Bid67
Ask71.5
volume0
Intrest1
Last Price0.16Apr 30, 2025
Change
0.2156.76%
Bid-
Ask0.75
volume1
Intrest10
Strike
445
445
Last Price-
Change
-
Bid72.4
Ask76.6
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
450
450
Last Price160.4Apr 08, 2025
Change
00%
Bid77.5
Ask81.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved