$308.62
À la fermeture: Nov 4 EDT
$305.09
-3.53-1.14%
Pré-commercialisation: 9:08 AM EDT
Comments
Loading...
GE Aerospace (NYSE:GE) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de GE Aerospace à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour GE Aerospace..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid153.35
Ask155.75
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price-
Change
-
Bid148.2
Ask150.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid143.2
Ask145.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid138.35
Ask140.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid133.35
Ask135.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price-
Change
-
Bid128.4
Ask130.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid123.4
Ask125.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid118.25
Ask120.95
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price114.9Nov 03, 2025
Change
-0%
Bid113.25
Ask115.95
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price108.53Nov 03, 2025
Change
-0%
Bid108.25
Ask110.95
volume0
Intrest39
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price103.55Nov 03, 2025
Change
-0%
Bid103.4
Ask105.6
volume0
Intrest39
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price102.75Oct 21, 2025
Change
-0%
Bid98.6
Ask100.6
volume0
Intrest2
Strike
210
210
Last Price0.47Nov 03, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest1
Last Price-
Change
-
Bid93.3
Ask95.7
volume0
Intrest0
Strike
215
215
Last Price0.59Nov 03, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest1
Last Price90.6Nov 03, 2025
Change
-0%
Bid88.3
Ask90.6
volume0
Intrest2
Strike
220
220
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest3
Last Price85.68Nov 03, 2025
Change
-0%
Bid83.35
Ask85.7
volume0
Intrest1
Strike
225
225
Last Price0.53Oct 01, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest6
Last Price-
Change
-
Bid78.45
Ask80.95
volume0
Intrest0
Strike
230
230
Last Price0.62Oct 01, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest6
Last Price-
Change
-
Bid73.45
Ask76
volume0
Intrest0
Strike
235
235
Last Price0.1Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price64.5Oct 24, 2025
Change
-0%
Bid68.65
Ask71
volume0
Intrest2
Strike
240
240
Last Price0.21Oct 22, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest19
Last Price65.75Nov 03, 2025
Change
-0%
Bid63.45
Ask65.75
volume0
Intrest1
Strike
245
245
Last Price0.67Oct 15, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest5
Last Price60.83Nov 03, 2025
Change
-0%
Bid58.55
Ask60.85
volume0
Intrest12
Strike
250
250
Last Price0.08Nov 03, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest32
Last Price59.9Oct 21, 2025
Change
-0%
Bid53.5
Ask55.75
volume0
Intrest1
Strike
255
255
Last Price0.13Oct 31, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest16
Last Price51.47Oct 31, 2025
Change
-0%
Bid48.7
Ask50.65
volume0
Intrest1
Strike
260
260
Last Price0.05Nov 03, 2025
Change
-0%
Bid0.02
Ask0.33
volume0
Intrest107
Last Price44.17Oct 31, 2025
Change
-0%
Bid43.5
Ask45.8
volume0
Intrest13
Strike
265
265
Last Price0.33Oct 30, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest608
Last Price-
Change
-
Bid41
Ask43.3
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price41.35Oct 31, 2025
Change
-0%
Bid38.5
Ask40.8
volume0
Intrest5
Strike
270
270
Last Price0.26Nov 03, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest167
Last Price-
Change
-
Bid35.95
Ask38.25
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price39.75Oct 29, 2025
Change
-0%
Bid33.45
Ask35.8
volume0
Intrest6
Strike
275
275
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest491
Last Price-
Change
-
Bid31.25
Ask33.6
volume0
Intrest0
Strike
277.5
277.5
Last Price0.32Oct 29, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest5
Last Price28.73Oct 31, 2025
Change
-0%
Bid28.75
Ask30.9
volume0
Intrest22
Strike
280
280
Last Price0.2Nov 03, 2025
Change
-0%
Bid0.05
Ask0.24
volume0
Intrest838
Last Price27.55Oct 24, 2025
Change
-0%
Bid26.05
Ask28.65
volume0
Intrest3
Strike
282.5
282.5
Last Price0.26Oct 31, 2025
Change
-0%
Bid0.04
Ask0.65
volume0
Intrest530
Last Price28.09Oct 31, 2025
Change
-0%
Bid23.5
Ask25.85
volume0
Intrest5
Strike
285
285
Last Price0.14Nov 03, 2025
Change
-0%
Bid0.05
Ask0.23
volume0
Intrest135
Last Price14.4Oct 22, 2025
Change
-0%
Bid21.15
Ask23.45
volume0
Intrest7
Strike
287.5
287.5
Last Price0.47Oct 31, 2025
Change
-0%
Bid0.01
Ask0.31
volume0
Intrest31
Last Price20.11Nov 03, 2025
Change
-0%
Bid18.6
Ask21.25
volume0
Intrest17
Strike
290
290
Last Price0.23Nov 03, 2025
Change
-0%
Bid0.14
Ask0.32
volume0
Intrest304
Last Price15Nov 03, 2025
Change
-0%
Bid16.2
Ask18.7
volume0
Intrest4
Strike
292.5
292.5
Last Price0.41Nov 03, 2025
Change
-0%
Bid0.23
Ask0.41
volume0
Intrest308
Last Price15.04Oct 31, 2025
Change
-0%
Bid13.95
Ask16.2
volume0
Intrest23
Strike
295
295
Last Price0.48Nov 03, 2025
Change
-0%
Bid0.4
Ask0.53
volume0
Intrest448
Last Price12.69Oct 31, 2025
Change
-0%
Bid11.55
Ask14.3
volume0
Intrest18
Strike
297.5
297.5
Last Price0.75Nov 03, 2025
Change
-0%
Bid0.61
Ask0.81
volume0
Intrest195
Last Price9.96Nov 03, 2025
Change
-0%
Bid9.8
Ask11.85
volume0
Intrest94
Strike
300
300
Last Price1.05Nov 03, 2025
Change
-0%
Bid1.05
Ask1.25
volume0
Intrest536
Last Price8.55Nov 03, 2025
Change
-0%
Bid8.1
Ask9.65
volume0
Intrest121
Strike
302.5
302.5
Last Price1.55Nov 03, 2025
Change
-0%
Bid1.6
Ask2
volume0
Intrest289
Last Price6.9Nov 03, 2025
Change
-0%
Bid5.95
Ask7.8
volume0
Intrest105
Strike
305
305
Last Price2.23Nov 03, 2025
Change
-0%
Bid2.36
Ask2.88
volume0
Intrest667
Last Price5.47Nov 03, 2025
Change
-0%
Bid4.6
Ask5.4
volume0
Intrest128
Strike
307.5
307.5
Last Price3.27Nov 03, 2025
Change
-0%
Bid3.25
Ask3.7
volume0
Intrest94
Last Price3.93Nov 03, 2025
Change
-0%
Bid3.3
Ask3.6
volume0
Intrest423
Strike
310
310
Last Price4.31Nov 03, 2025
Change
-0%
Bid4.4
Ask4.95
volume0
Intrest143
Last Price2.7Nov 03, 2025
Change
-0%
Bid2.17
Ask2.85
volume0
Intrest375
Strike
312.5
312.5
Last Price5.42Nov 03, 2025
Change
-0%
Bid5.8
Ask7
volume0
Intrest131
Last Price1.62Nov 03, 2025
Change
-0%
Bid1.43
Ask1.61
volume0
Intrest603
Strike
315
315
Last Price7.14Nov 03, 2025
Change
-0%
Bid6.4
Ask8.65
volume0
Intrest38
Last Price1.02Nov 03, 2025
Change
-0%
Bid0.78
Ask1
volume0
Intrest335
Strike
317.5
317.5
Last Price6.6Oct 30, 2025
Change
-0%
Bid8.2
Ask10.4
volume0
Intrest22
Last Price0.6Nov 03, 2025
Change
-0%
Bid0.35
Ask0.55
volume0
Intrest948
Strike
320
320
Last Price12.2Oct 31, 2025
Change
-0%
Bid10.15
Ask12.4
volume0
Intrest11
Last Price0.29Nov 03, 2025
Change
-0%
Bid0.18
Ask0.33
volume0
Intrest146
Strike
322.5
322.5
Last Price12.52Nov 03, 2025
Change
-0%
Bid12.55
Ask14.5
volume0
Intrest3
Last Price0.19Nov 03, 2025
Change
-0%
Bid0.1
Ask0.21
volume0
Intrest257
Strike
325
325
Last Price14.9Nov 03, 2025
Change
-0%
Bid14.85
Ask16.95
volume0
Intrest3
Last Price0.2Nov 03, 2025
Change
-0%
Bid0.01
Ask0.39
volume0
Intrest39
Strike
327.5
327.5
Last Price-
Change
-
Bid17.3
Ask19.3
volume0
Intrest0
Last Price0.09Nov 03, 2025
Change
-0%
Bid0.05
Ask0.17
volume0
Intrest189
Strike
330
330
Last Price-
Change
-
Bid19.75
Ask22.75
volume0
Intrest0
Last Price0.24Oct 31, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Strike
332.5
332.5
Last Price-
Change
-
Bid21.7
Ask25.1
volume0
Intrest0
Last Price0.11Nov 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest697
Strike
335
335
Last Price-
Change
-
Bid24.2
Ask27.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid27
Ask29.3
volume0
Intrest0
Last Price0.06Nov 03, 2025
Change
-0%
Bid0.02
Ask0.1
volume0
Intrest99
Strike
340
340
Last Price-
Change
-
Bid30.05
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid32
Ask35.1
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest41
Strike
345
345
Last Price-
Change
-
Bid34.9
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid36.65
Ask39.3
volume0
Intrest0
Last Price0.31Oct 29, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest2
Strike
350
350
Last Price-
Change
-
Bid39.9
Ask42.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid42
Ask44.3
volume0
Intrest0
Last Price0.27Nov 03, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest22
Strike
355
355
Last Price-
Change
-
Bid44.55
Ask46.8
volume0
Intrest0
Last Price0.24Nov 03, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid46.65
Ask49.3
volume0
Intrest0
Last Price0.1Oct 28, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest16
Strike
360
360
Last Price-
Change
-
Bid49.9
Ask51.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid54.5
Ask57.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid59.5
Ask62.8
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
375
375
Last Price-
Change
-
Bid64.2
Ask67.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid69.2
Ask72.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid74.5
Ask77.6
volume0
Intrest0