$281.69
0.130.05%
À la fermeture: -
$282.21
0.520.19%
Après les heures de négociation: 4:37 PM 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 Price146.92Sep 10, 2025
Change
-0%
Bid146.3
Ask148.1
volume0
Intrest1
Strike
135
135
Last Price0.04Sep 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price141.94Sep 10, 2025
Change
-0%
Bid140.55
Ask143.2
volume0
Intrest1
Strike
140
140
Last Price0.19Sep 11, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest4
Last Price131.59Sep 09, 2025
Change
-0%
Bid136.35
Ask138.15
volume0
Intrest1
Strike
145
145
Last Price0.19Sep 11, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest1
Last Price126.61Sep 09, 2025
Change
-0%
Bid131.4
Ask132.9
volume0
Intrest1
Strike
150
150
Last Price0.34Sep 11, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest1
Last Price127.53Sep 10, 2025
Change
-0%
Bid126
Ask127.8
volume0
Intrest20
Strike
155
155
Last Price0.35Sep 11, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest2
Last Price122.55Sep 10, 2025
Change
-0%
Bid121.35
Ask122.85
volume0
Intrest20
Strike
160
160
Last Price0.5Sep 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid116.3
Ask117.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price105.88Sep 09, 2025
Change
-0%
Bid111.3
Ask112.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price100.9Sep 09, 2025
Change
-0%
Bid106.3
Ask107.75
volume0
Intrest0
Strike
175
175
Last Price0.01Sep 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid101.25
Ask102.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid95.25
Ask97.85
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price86.49Sep 09, 2025
Change
-0%
Bid91.3
Ask92.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price81.5Sep 09, 2025
Change
-0%
Bid86.35
Ask88.2
volume0
Intrest1
Strike
195
195
Last Price0.38Aug 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid81.3
Ask82.8
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid76.3
Ask77.85
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid71.45
Ask72.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price66.6Sep 12, 2025
Change
14.126.86%
Bid65.85
Ask67.45
volume28
Intrest19
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.35
Ask62.85
volume0
Intrest0
Strike
220
220
Last Price0.16Sep 02, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price56.05Sep 12, 2025
Change
0.781.41%
Bid56.4
Ask57.7
volume1
Intrest1
Strike
225
225
Last Price0.21Aug 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price52.4Sep 12, 2025
Change
5.1910.99%
Bid51.35
Ask52.75
volume5
Intrest6
Strike
230
230
Last Price0.37Sep 12, 2025
Change
0.28311.11%
Bid-
Ask1.73
volume1
Intrest19
Last Price-
Change
-
Bid46.35
Ask47.85
volume0
Intrest0
Strike
235
235
Last Price0.49Sep 12, 2025
Change
0.451125%
Bid-
Ask2.13
volume1
Intrest25
Last Price-
Change
-
Bid43.9
Ask45.2
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price41.53Sep 11, 2025
Change
-0%
Bid41.4
Ask42.85
volume0
Intrest7
Strike
240
240
Last Price0.39Sep 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest38
Last Price-
Change
-
Bid38.8
Ask40.85
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price35.03Sep 08, 2025
Change
-0%
Bid36.3
Ask37.65
volume0
Intrest3
Strike
245
245
Last Price0.04Sep 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest230
Last Price23.81Aug 25, 2025
Change
-0%
Bid33.85
Ask35.35
volume0
Intrest1
Strike
247.5
247.5
Last Price0.2Sep 09, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Last Price32.17Sep 12, 2025
Change
0.120.37%
Bid31.4
Ask32.9
volume2
Intrest18
Strike
250
250
Last Price0.09Sep 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Change
-
Bid28.8
Ask30.3
volume0
Intrest0
Strike
252.5
252.5
Last Price0.04Sep 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest50
Last Price27.51Sep 12, 2025
Change
4.6120.13%
Bid26.4
Ask28.2
volume5
Intrest12
Strike
255
255
Last Price0.04Sep 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1819
Last Price19Sep 09, 2025
Change
-0%
Bid23.75
Ask25.3
volume0
Intrest4
Strike
257.5
257.5
Last Price0.01Sep 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest425
Last Price21.27Sep 12, 2025
Change
2.139.1%
Bid21.35
Ask22.55
volume21
Intrest28
Strike
260
260
Last Price0.01Sep 12, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume4
Intrest161
Last Price19.85Sep 11, 2025
Change
-0%
Bid18.95
Ask20.55
volume0
Intrest64
Strike
262.5
262.5
Last Price0.01Sep 12, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest83
Last Price16.4Sep 12, 2025
Change
1.558.64%
Bid15.45
Ask17.1
volume10
Intrest188
Strike
265
265
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.02
volume6
Intrest210
Last Price13.78Sep 12, 2025
Change
0.070.51%
Bid13.7
Ask15.6
volume1
Intrest120
Strike
267.5
267.5
Last Price0.01Sep 12, 2025
Change
0.0375%
Bid-
Ask0.05
volume4
Intrest353
Last Price11.33Sep 12, 2025
Change
1.9914.94%
Bid11
Ask11.95
volume18
Intrest117
Strike
270
270
Last Price0.05Sep 12, 2025
Change
0.03150%
Bid-
Ask0.01
volume35
Intrest1143
Last Price8.85Sep 12, 2025
Change
0.858.76%
Bid8.3
Ask9.5
volume14
Intrest87
Strike
272.5
272.5
Last Price0.01Sep 12, 2025
Change
0.190.91%
Bid-
Ask0.08
volume16
Intrest194
Last Price6.85Sep 12, 2025
Change
0.496.68%
Bid6.2
Ask6.95
volume78
Intrest180
Strike
275
275
Last Price0.01Sep 12, 2025
Change
0.1894.74%
Bid-
Ask0.26
volume59
Intrest732
Last Price4.95Sep 12, 2025
Change
0.020.4%
Bid3.55
Ask4.4
volume79
Intrest227
Strike
277.5
277.5
Last Price0.02Sep 12, 2025
Change
0.3794.87%
Bid-
Ask0.22
volume120
Intrest833
Last Price1.46Sep 12, 2025
Change
1.1443.85%
Bid1.32
Ask1.97
volume202
Intrest335
Strike
280
280
Last Price0.02Sep 12, 2025
Change
0.9797.98%
Bid0.01
Ask0.02
volume202
Intrest424
Last Price0.11Sep 12, 2025
Change
1.3592.47%
Bid0.04
Ask1.41
volume204
Intrest397
Strike
282.5
282.5
Last Price0.7Sep 12, 2025
Change
1.2564.1%
Bid0.52
Ask1.12
volume44
Intrest69
Last Price0.1Sep 12, 2025
Change
0.4882.76%
Bid0.01
Ask0.1
volume219
Intrest845
Strike
285
285
Last Price3.7Sep 12, 2025
Change
0.143.65%
Bid2.39
Ask4.05
volume18
Intrest31
Last Price0.14Sep 12, 2025
Change
0.1754.84%
Bid0.01
Ask0.02
volume123
Intrest455
Strike
287.5
287.5
Last Price5.2Sep 12, 2025
Change
0.050.97%
Bid5
Ask6.2
volume2
Intrest39
Last Price0.01Sep 12, 2025
Change
0.1694.12%
Bid-
Ask0.02
volume92
Intrest1186
Strike
290
290
Last Price8.8Sep 12, 2025
Change
0.78.64%
Bid7.55
Ask9.35
volume6
Intrest58
Last Price0.01Sep 12, 2025
Change
0.0990%
Bid-
Ask0.42
volume5
Intrest146
Strike
292.5
292.5
Last Price-
Change
-
Bid9.9
Ask11.5
volume0
Intrest0
Last Price0.01Sep 12, 2025
Change
0.295.24%
Bid-
Ask0.01
volume29
Intrest186
Strike
295
295
Last Price17.35Sep 05, 2025
Change
-0%
Bid12.3
Ask14
volume0
Intrest1
Last Price0.05Sep 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest146
Strike
297.5
297.5
Last Price-
Change
-
Bid14.85
Ask17.3
volume0
Intrest0
Last Price0.01Sep 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume106
Intrest147
Strike
300
300
Last Price15.93Sep 11, 2025
Change
-0%
Bid17.4
Ask19.4
volume0
Intrest0
Last Price0.07Sep 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
302.5
302.5
Last Price-
Change
-
Bid19.85
Ask21.9
volume0
Intrest0
Last Price0.01Sep 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest107
Strike
305
305
Last Price-
Change
-
Bid22.35
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid24.85
Ask27.3
volume0
Intrest0
Last Price0.37Sep 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Strike
310
310
Last Price-
Change
-
Bid27.25
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid29.85
Ask32.1
volume0
Intrest0
Last Price0.25Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Strike
315
315
Last Price-
Change
-
Bid32.4
Ask34.8
volume0
Intrest0
Last Price0.01Sep 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest53
Strike
320
320
Last Price-
Change
-
Bid37.3
Ask39.8
volume0
Intrest0
Last Price0.01Sep 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
325
325
Last Price53Sep 05, 2025
Change
-0%
Bid42.35
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid47.5
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid52.35
Ask54.75
volume0
Intrest0
Last Price0.75Sep 10, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid57.35
Ask59.8
volume0
Intrest0
Last Price0.05Sep 11, 2025
Change
-0%
Bid-
Ask1.46
volume0
Intrest2
Strike
345
345
Last Price-
Change
-
Bid62.3
Ask64.75
volume0
Intrest0