$401.41
10.412.66%
近くで: -
$403.21
1.80.45%
時間外: Jan 17, 7:13 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
-
Bid330
Ask333.3
volume0
Intrest0
Strike
70
70
Last Price0.28Jul 19, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest55
Last Price-
Change
-
Bid325
Ask328.6
volume0
Intrest0
Strike
75
75
Last Price1.15Apr 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid320
Ask323.3
volume0
Intrest0
Strike
80
80
Last Price1.16Jun 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest43
Last Price-
Change
-
Bid314.9
Ask318.2
volume0
Intrest0
Strike
85
85
Last Price0.82Jul 17, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Last Price-
Change
-
Bid309.9
Ask313.1
volume0
Intrest0
Strike
90
90
Last Price0.45Aug 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest68
Last Price-
Change
-
Bid305
Ask308.1
volume0
Intrest0
Strike
95
95
Last Price1.1Jul 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Last Price286.71Jan 15, 2025
Change
00%
Bid300.3
Ask303.4
volume0
Intrest64
Strike
100
100
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price69.1Jun 17, 2024
Change
00%
Bid295
Ask298.4
volume0
Intrest2
Strike
105
105
Last Price0.38Sep 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price69May 07, 2024
Change
00%
Bid290
Ask293.4
volume0
Intrest2
Strike
110
110
Last Price0.08Dec 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price244.5Jan 08, 2025
Change
00%
Bid285
Ask288.4
volume0
Intrest0
Strike
115
115
Last Price0.03Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Last Price125.81Sep 19, 2024
Change
00%
Bid280
Ask283.4
volume0
Intrest4
Strike
120
120
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Last Price210.8Dec 27, 2024
Change
00%
Bid274.9
Ask278.7
volume0
Intrest2
Strike
125
125
Last Price0.8Sep 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest46
Last Price226.66Jan 10, 2025
Change
00%
Bid270.1
Ask273.5
volume0
Intrest9
Strike
130
130
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest68
Last Price61.42Aug 29, 2024
Change
00%
Bid265
Ask268.6
volume0
Intrest11
Strike
135
135
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest290
Last Price217Jan 13, 2025
Change
00%
Bid259.9
Ask263.7
volume0
Intrest28
Strike
140
140
Last Price0.6Jan 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest70
Last Price197.3Dec 02, 2024
Change
00%
Bid255.5
Ask258.4
volume0
Intrest115
Strike
145
145
Last Price0.35Dec 04, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest49
Last Price177.42Dec 30, 2024
Change
00%
Bid250.4
Ask252.9
volume0
Intrest203
Strike
150
150
Last Price0.75Jan 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest80
Last Price212.05Jan 07, 2025
Change
00%
Bid245.2
Ask248.3
volume0
Intrest71
Strike
155
155
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest65
Last Price167.49Dec 30, 2024
Change
00%
Bid240.4
Ask242.9
volume0
Intrest226
Strike
160
160
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest169
Last Price235.42Jan 17, 2025
Change
8.863.91%
Bid235.6
Ask238.2
volume13
Intrest249
Strike
165
165
Last Price1.03Oct 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest49
Last Price189.6Jan 08, 2025
Change
00%
Bid230.6
Ask233.3
volume0
Intrest150
Strike
170
170
Last Price0.35Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest122
Last Price181.42Jan 08, 2025
Change
00%
Bid225.4
Ask228
volume0
Intrest54
Strike
175
175
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Last Price220.82Jan 17, 2025
Change
13.646.58%
Bid220.6
Ask223.5
volume3
Intrest276
Strike
180
180
Last Price0.35Nov 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest118
Last Price180.4Jan 08, 2025
Change
00%
Bid215.5
Ask218.5
volume0
Intrest57
Strike
185
185
Last Price0.08Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest105
Last Price180.25Jan 06, 2025
Change
00%
Bid210.5
Ask213.7
volume0
Intrest148
Strike
190
190
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest46
Last Price140.6Dec 27, 2024
Change
00%
Bid205.5
Ask208.2
volume0
Intrest148
Strike
195
195
Last Price0.3Jan 02, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest43
Last Price201.79Jan 17, 2025
Change
10.195.32%
Bid200.6
Ask203.2
volume4
Intrest908
Strike
200
200
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest84
Last Price189.5Jan 17, 2025
Change
6.383.48%
Bid190.5
Ask193.2
volume5
Intrest556
Strike
210
210
Last Price0.08Jan 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest36
Last Price179.89Jan 17, 2025
Change
10.135.97%
Bid180.6
Ask183.1
volume11
Intrest386
Strike
220
220
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Last Price173.08Jan 17, 2025
Change
40.0230.08%
Bid170.4
Ask173.3
volume9
Intrest265
Strike
230
230
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Last Price162.73Jan 17, 2025
Change
10.436.85%
Bid160.4
Ask163.3
volume2
Intrest126
Strike
240
240
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest469
Last Price144.06Jan 16, 2025
Change
00%
Bid150.5
Ask153.4
volume0
Intrest1161
Strike
250
250
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest273
Last Price141.9Jan 17, 2025
Change
18.8515.32%
Bid140.5
Ask143
volume1
Intrest254
Strike
260
260
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest381
Last Price130.08Jan 17, 2025
Change
10.889.13%
Bid130.5
Ask133.2
volume2
Intrest639
Strike
270
270
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest207
Last Price121.07Jan 17, 2025
Change
7.36.42%
Bid120.5
Ask123.2
volume10
Intrest361
Strike
280
280
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest670
Last Price111.5Jan 17, 2025
Change
7.857.57%
Bid110.4
Ask113
volume13
Intrest1823
Strike
290
290
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1386
Last Price68.5Jan 10, 2025
Change
00%
Bid105
Ask108.5
volume0
Intrest2
Strike
295
295
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price101.27Jan 17, 2025
Change
6.376.71%
Bid100.5
Ask103.3
volume8
Intrest2185
Strike
300
300
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest730
Last Price96.71Jan 17, 2025
Change
7.117.94%
Bid94.9
Ask98.7
volume2
Intrest10
Strike
305
305
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Last Price92.54Jan 17, 2025
Change
7.388.67%
Bid90.3
Ask93.6
volume34
Intrest224
Strike
310
310
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.2
volume4
Intrest700
Last Price79.65Jan 16, 2025
Change
00%
Bid85
Ask88.4
volume0
Intrest8
Strike
315
315
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest29
Last Price72.69Jan 15, 2025
Change
00%
Bid82.5
Ask86
volume0
Intrest1
Strike
317.5
317.5
Last Price0.5Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price81.6Jan 17, 2025
Change
8.912.24%
Bid80.5
Ask83.1
volume34
Intrest247
Strike
320
320
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest1479
Last Price-
Change
-
Bid77.5
Ask80.9
volume0
Intrest0
Strike
322.5
322.5
Last Price0.15Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price79.8Jan 17, 2025
Change
41.73109.61%
Bid75.2
Ask78.6
volume5
Intrest6
Strike
325
325
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest60
Last Price75.57Jan 17, 2025
Change
24.2847.34%
Bid72.7
Ask76
volume2
Intrest11
Strike
327.5
327.5
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price71.9Jan 17, 2025
Change
8.914.13%
Bid70.5
Ask73.2
volume27
Intrest694
Strike
330
330
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest599
Last Price69.38Jan 17, 2025
Change
27.7666.7%
Bid67.7
Ask71.2
volume2
Intrest18
Strike
332.5
332.5
Last Price0.74Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price50.88Jan 14, 2025
Change
00%
Bid65.2
Ask68.7
volume0
Intrest26
Strike
335
335
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest93
Last Price65.67Jan 17, 2025
Change
17.3335.85%
Bid62.8
Ask65.9
volume19
Intrest46
Strike
337.5
337.5
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.2
volume3
Intrest74
Last Price61.6Jan 17, 2025
Change
8.616.23%
Bid60.5
Ask62.9
volume14
Intrest1033
Strike
340
340
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask0.7
volume4
Intrest2686
Last Price59.38Jan 17, 2025
Change
8.1815.98%
Bid58
Ask60.9
volume1
Intrest117
Strike
342.5
342.5
Last Price0.25Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest56
Last Price57.34Jan 17, 2025
Change
14.6434.29%
Bid55.2
Ask58.3
volume1
Intrest73
Strike
345
345
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.75
volume11
Intrest273
Last Price47.68Jan 16, 2025
Change
00%
Bid52.7
Ask55.8
volume0
Intrest55
Strike
347.5
347.5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.75
volume3
Intrest57
Last Price51.48Jan 17, 2025
Change
8.2519.08%
Bid50.6
Ask53.6
volume19
Intrest616
Strike
350
350
Last Price0.13Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest440
Last Price49Jan 17, 2025
Change
11.8131.76%
Bid47.8
Ask50.9
volume1
Intrest108
Strike
352.5
352.5
Last Price0.05Jan 17, 2025
Change
0.0861.54%
Bid-
Ask0.25
volume2
Intrest109
Last Price46.75Jan 17, 2025
Change
12.1535.12%
Bid45.4
Ask48
volume7
Intrest148
Strike
355
355
Last Price0.25Jan 17, 2025
Change
0.128.57%
Bid-
Ask0.05
volume1
Intrest72
Last Price32.48Jan 15, 2025
Change
00%
Bid43
Ask45.9
volume0
Intrest110
Strike
357.5
357.5
Last Price0.03Jan 17, 2025
Change
0.8796.67%
Bid-
Ask0.3
volume7
Intrest71
Last Price42.1Jan 17, 2025
Change
11.1936.2%
Bid40.5
Ask43.5
volume80
Intrest1380
Strike
360
360
Last Price0.2Jan 17, 2025
Change
0.0533.33%
Bid-
Ask0.4
volume8
Intrest138
Last Price33.84Jan 17, 2025
Change
3.6712.16%
Bid38
Ask41
volume3
Intrest269
Strike
362.5
362.5
Last Price0.39Jan 17, 2025
Change
0.24160%
Bid-
Ask0.6
volume4
Intrest230
Last Price37.37Jan 17, 2025
Change
8.2728.42%
Bid35.7
Ask37.9
volume44
Intrest115
Strike
365
365
Last Price0.05Jan 17, 2025
Change
0.1270.59%
Bid-
Ask0.05
volume38
Intrest72
Last Price34.53Jan 17, 2025
Change
6.5423.37%
Bid32.8
Ask35.8
volume4
Intrest46
Strike
367.5
367.5
Last Price0.05Jan 17, 2025
Change
0.280%
Bid-
Ask0.75
volume2
Intrest66
Last Price31.6Jan 17, 2025
Change
5.0519.02%
Bid30.4
Ask33.1
volume133
Intrest554
Strike
370
370
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume37
Intrest165
Last Price29.57Jan 17, 2025
Change
5.7624.19%
Bid28.1
Ask30.6
volume21
Intrest151
Strike
372.5
372.5
Last Price0.39Jan 17, 2025
Change
0.0918.75%
Bid-
Ask0.25
volume1
Intrest101
Last Price26.39Jan 17, 2025
Change
5.7928.11%
Bid25.4
Ask28.1
volume12
Intrest105
Strike
375
375
Last Price0.15Jan 17, 2025
Change
0.140%
Bid-
Ask0.05
volume5
Intrest177
Last Price25.89Jan 17, 2025
Change
10.0563.45%
Bid22.8
Ask25.9
volume1
Intrest18
Strike
377.5
377.5
Last Price0.13Jan 17, 2025
Change
0.4477.19%
Bid-
Ask0.35
volume8
Intrest65
Last Price21.15Jan 17, 2025
Change
8.3565.23%
Bid20.6
Ask23.2
volume176
Intrest577
Strike
380
380
Last Price0.04Jan 17, 2025
Change
0.4692%
Bid-
Ask0.3
volume6
Intrest67
Last Price19.03Jan 17, 2025
Change
8.2576.53%
Bid18
Ask20.9
volume4
Intrest82
Strike
382.5
382.5
Last Price0.05Jan 17, 2025
Change
0.5391.38%
Bid-
Ask1
volume34
Intrest104
Last Price17.2Jan 17, 2025
Change
9.8132.43%
Bid14.8
Ask17.5
volume620
Intrest664
Strike
385
385
Last Price0.05Jan 17, 2025
Change
1.2596.15%
Bid-
Ask0.2
volume17
Intrest79
Last Price13.01Jan 17, 2025
Change
7.61140.93%
Bid13.1
Ask15.4
volume25
Intrest65
Strike
387.5
387.5
Last Price0.14Jan 17, 2025
Change
2.0693.64%
Bid-
Ask0.35
volume34
Intrest90
Last Price12.5Jan 17, 2025
Change
7.5150%
Bid10
Ask12.3
volume705
Intrest1089
Strike
390
390
Last Price0.05Jan 17, 2025
Change
3.1598.44%
Bid-
Ask1.05
volume40
Intrest37
Last Price11Jan 17, 2025
Change
8266.67%
Bid7.5
Ask10.6
volume24
Intrest144
Strike
392.5
392.5
Last Price4.3Jan 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest28
Last Price6.86Jan 17, 2025
Change
4.36174.4%
Bid5.5
Ask7.9
volume92
Intrest292
Strike
395
395
Last Price0.05Jan 17, 2025
Change
4.9599%
Bid-
Ask0.05
volume65
Intrest39
Last Price1.5Jan 17, 2025
Change
0.666.67%
Bid1.05
Ask3.2
volume287
Intrest556
Strike
400
400
Last Price0.04Jan 17, 2025
Change
9.1699.57%
Bid-
Ask0.25
volume102
Intrest9
Last Price0.03Jan 17, 2025
Change
0.0770%
Bid-
Ask0.05
volume188
Intrest651
Strike
410
410
Last Price10Jan 17, 2025
Change
106.591.42%
Bid6.9
Ask9.9
volume6
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume14
Intrest328
Strike
420
420
Last Price20.1Jan 17, 2025
Change
9.431.86%
Bid17
Ask19.9
volume4
Intrest2
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest165
Strike
430
430
Last Price37.7Jan 16, 2025
Change
00%
Bid26.8
Ask29.8
volume0
Intrest6
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
440
440
Last Price65Jan 14, 2025
Change
00%
Bid36.6
Ask39.8
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Strike
450
450
Last Price106.5Nov 21, 2024
Change
00%
Bid46.3
Ask49.8
volume0
Intrest0
Last Price0.25Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
460
460
Last Price68.3Jan 17, 2025
Change
32.632.31%
Bid56.6
Ask59.8
volume1
Intrest0
Last Price0.02Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
470
470
Last Price108.7Jan 10, 2025
Change
00%
Bid66.4
Ask69.8
volume0
Intrest0
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
480
480
Last Price-
Change
-
Bid76.4
Ask79.8
volume0
Intrest0
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest12
Strike
490
490
Last Price-
Change
-
Bid86.4
Ask90.1
volume0
Intrest0
Last Price0.13Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
500
500
Last Price108.5Jan 17, 2025
Change
-
Bid96.8
Ask100
volume1
Intrest0
Last Price0.4Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Strike
510
510
Last Price-
Change
-
Bid106.5
Ask109.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved