$311.94
À la fermeture: Nov 11 EDT
$311.17
-0.77-0.25%
Pré-commercialisation: 8:50 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 Price149.3Nov 07, 2025
Change
-0%
Bid150.75
Ask154.25
volume0
Intrest1
Strike
155
155
Last Price0.78Nov 04, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest1
Last Price144.35Nov 07, 2025
Change
-0%
Bid145.6
Ask149.3
volume0
Intrest1
Strike
160
160
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest1
Last Price141.75Nov 07, 2025
Change
-0%
Bid140.55
Ask144.3
volume0
Intrest0
Strike
165
165
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest1
Last Price136.8Nov 07, 2025
Change
-0%
Bid135.55
Ask139.3
volume0
Intrest0
Strike
170
170
Last Price0.16Nov 07, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest1
Last Price-
Change
-
Bid130.6
Ask133.95
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price126.32Nov 06, 2025
Change
-0%
Bid126.25
Ask128.95
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price121.34Nov 06, 2025
Change
-0%
Bid121.25
Ask123.95
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price115.26Nov 05, 2025
Change
-0%
Bid116
Ask118.95
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price112.26Nov 05, 2025
Change
-0%
Bid110.6
Ask114.3
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price107.27Nov 05, 2025
Change
-0%
Bid106.25
Ask108.95
volume0
Intrest39
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price103.55Nov 03, 2025
Change
-0%
Bid101.25
Ask103.75
volume0
Intrest39
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price97.6Nov 06, 2025
Change
-0%
Bid96.25
Ask98.95
volume0
Intrest4
Strike
210
210
Last Price0.47Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price92.68Nov 06, 2025
Change
-0%
Bid90.5
Ask94.3
volume0
Intrest2
Strike
215
215
Last Price0.59Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price86.33Nov 06, 2025
Change
-0%
Bid86.25
Ask88.8
volume0
Intrest2
Strike
220
220
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price81.35Nov 06, 2025
Change
-0%
Bid80.5
Ask84.3
volume0
Intrest1
Strike
225
225
Last Price0.53Oct 01, 2025
Change
-0%
Bid-
Ask2.04
volume0
Intrest6
Last Price76.46Nov 05, 2025
Change
-0%
Bid75.95
Ask78.95
volume0
Intrest0
Strike
230
230
Last Price0.62Oct 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price72.35Nov 06, 2025
Change
-0%
Bid70.5
Ask74.3
volume0
Intrest1
Strike
235
235
Last Price0.1Oct 30, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest12
Last Price67.43Nov 06, 2025
Change
-0%
Bid66.25
Ask68.75
volume0
Intrest2
Strike
240
240
Last Price0.21Oct 22, 2025
Change
-0%
Bid-
Ask2.04
volume0
Intrest19
Last Price61.1Nov 04, 2025
Change
-0%
Bid60.5
Ask64.3
volume0
Intrest0
Strike
245
245
Last Price0.67Oct 15, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest5
Last Price49.8Nov 07, 2025
Change
-0%
Bid56.25
Ask59.3
volume0
Intrest11
Strike
250
250
Last Price0.07Nov 05, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest33
Last Price59.9Oct 21, 2025
Change
-0%
Bid51.25
Ask54.3
volume0
Intrest1
Strike
255
255
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest17
Last Price51.47Oct 31, 2025
Change
-0%
Bid46.25
Ask48.95
volume0
Intrest1
Strike
260
260
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest117
Last Price34.78Nov 07, 2025
Change
-0%
Bid40.5
Ask44.3
volume0
Intrest13
Strike
265
265
Last Price0.33Oct 30, 2025
Change
-0%
Bid-
Ask1.17
volume0
Intrest608
Last Price-
Change
-
Bid38.75
Ask41.45
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price31.7Nov 07, 2025
Change
-0%
Bid36.25
Ask38.95
volume0
Intrest5
Strike
270
270
Last Price0.09Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest133
Last Price-
Change
-
Bid33.1
Ask36.8
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price31.35Nov 06, 2025
Change
-0%
Bid30.5
Ask34.3
volume0
Intrest2
Strike
275
275
Last Price0.42Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest503
Last Price-
Change
-
Bid28.75
Ask31.45
volume0
Intrest0
Strike
277.5
277.5
Last Price0.18Nov 04, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest5
Last Price26.05Nov 07, 2025
Change
-0%
Bid25.75
Ask29.3
volume0
Intrest21
Strike
280
280
Last Price0.12Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest818
Last Price27.55Oct 24, 2025
Change
-0%
Bid23
Ask26.8
volume0
Intrest3
Strike
282.5
282.5
Last Price0.13Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest529
Last Price20.48Nov 06, 2025
Change
-0%
Bid20.6
Ask24.3
volume0
Intrest6
Strike
285
285
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest128
Last Price14.4Oct 22, 2025
Change
-0%
Bid18
Ask21.5
volume0
Intrest7
Strike
287.5
287.5
Last Price0.09Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Last Price11.33Nov 07, 2025
Change
-0%
Bid16.25
Ask19
volume0
Intrest25
Strike
290
290
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest303
Last Price15.3Nov 05, 2025
Change
-0%
Bid13.1
Ask16.5
volume0
Intrest15
Strike
292.5
292.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest361
Last Price11.19Nov 07, 2025
Change
-0%
Bid10.55
Ask14.1
volume0
Intrest28
Strike
295
295
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest434
Last Price4.75Nov 07, 2025
Change
-0%
Bid8.3
Ask10.95
volume0
Intrest17
Strike
297.5
297.5
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest288
Last Price8.27Nov 07, 2025
Change
-0%
Bid6.3
Ask8.5
volume0
Intrest93
Strike
300
300
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest544
Last Price6Nov 07, 2025
Change
-0%
Bid3.9
Ask6.05
volume0
Intrest146
Strike
302.5
302.5
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest284
Last Price2.6Nov 07, 2025
Change
-0%
Bid1.96
Ask3
volume0
Intrest121
Strike
305
305
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest204
Last Price0.6Nov 07, 2025
Change
-0%
Bid0.05
Ask1.5
volume0
Intrest159
Strike
307.5
307.5
Last Price0.25Nov 07, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest99
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest501
Strike
310
310
Last Price3.06Nov 07, 2025
Change
-0%
Bid1.52
Ask3.8
volume0
Intrest115
Last Price0.03Nov 07, 2025
Change
-0%
Bid0.02
Ask0.1
volume0
Intrest371
Strike
312.5
312.5
Last Price4.9Nov 07, 2025
Change
-0%
Bid4.05
Ask5.85
volume0
Intrest74
Last Price0.06Nov 07, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest642
Strike
315
315
Last Price7.67Nov 07, 2025
Change
-0%
Bid6.4
Ask8.4
volume0
Intrest32
Last Price0.03Nov 07, 2025
Change
-0%
Bid0.01
Ask0.15
volume0
Intrest302
Strike
317.5
317.5
Last Price11.67Nov 06, 2025
Change
-0%
Bid9.05
Ask10.85
volume0
Intrest5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest729
Strike
320
320
Last Price15Nov 04, 2025
Change
-0%
Bid11.5
Ask13.25
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest126
Strike
322.5
322.5
Last Price16.27Nov 04, 2025
Change
-0%
Bid13.6
Ask15.85
volume0
Intrest3
Last Price0.12Nov 07, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest242
Strike
325
325
Last Price18.75Nov 04, 2025
Change
-0%
Bid16.1
Ask18.25
volume0
Intrest0
Last Price0.11Nov 06, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest34
Strike
327.5
327.5
Last Price-
Change
-
Bid18.6
Ask21.7
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest190
Strike
330
330
Last Price-
Change
-
Bid21.1
Ask23.2
volume0
Intrest0
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest8
Strike
332.5
332.5
Last Price-
Change
-
Bid23.6
Ask25.8
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest696
Strike
335
335
Last Price-
Change
-
Bid26.1
Ask28.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid28.7
Ask31.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask1.06
volume0
Intrest109
Strike
340
340
Last Price-
Change
-
Bid31.2
Ask34.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid33.7
Ask36.75
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Strike
345
345
Last Price-
Change
-
Bid35.75
Ask39.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid38.25
Ask41.4
volume0
Intrest0
Last Price0.31Oct 29, 2025
Change
-0%
Bid-
Ask0.86
volume0
Intrest2
Strike
350
350
Last Price-
Change
-
Bid41.05
Ask44.45
volume0
Intrest0
Last Price0.18Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid43.2
Ask46.9
volume0
Intrest0
Last Price0.16Nov 06, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest22
Strike
355
355
Last Price-
Change
-
Bid46.05
Ask49.05
volume0
Intrest0
Last Price0.24Nov 03, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid48.2
Ask51.85
volume0
Intrest0
Last Price0.08Nov 06, 2025
Change
-0%
Bid-
Ask1.96
volume0
Intrest15
Strike
360
360
Last Price-
Change
-
Bid50.7
Ask54.1
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest3
Strike
365
365
Last Price-
Change
-
Bid55.7
Ask59.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid61.35
Ask64
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
375
375
Last Price-
Change
-
Bid66.05
Ask69
volume0
Intrest0
Last Price0.41Nov 05, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid71.2
Ask74.6
volume0
Intrest0
Last Price0.14Nov 05, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid76.05
Ask79
volume0
Intrest0