$349.16
9.312.74%
À la fermeture: -
$349.16
00.00%
Après les heures de négociation: Nov 22, 4:41 PM EDT
Comments
Loading...
GE Vernova (NYSE:GEV) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de GE Vernova 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 Vernova..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid177.1
Ask181.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid172.3
Ask176.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid167.2
Ask171.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid162.4
Ask166.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price157.5Nov 21, 2024
Change
00%
Bid157.8
Ask160.8
volume0
Intrest2
Strike
190
190
Last Price0.75Oct 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid152.5
Ask156.4
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid147.7
Ask150.8
volume0
Intrest0
Strike
200
200
Last Price0.34Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price143.91Nov 22, 2024
Change
-
Bid142.7
Ask145.7
volume2
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price138.37Nov 22, 2024
Change
14.7711.95%
Bid138
Ask140.7
volume1
Intrest0
Strike
210
210
Last Price1.98Oct 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price134.1Nov 22, 2024
Change
71.1112.86%
Bid132.9
Ask135.9
volume8
Intrest1
Strike
215
215
Last Price1.24Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price129Nov 22, 2024
Change
-
Bid128
Ask131.1
volume29
Intrest0
Strike
220
220
Last Price1Oct 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price123.51Nov 22, 2024
Change
3.312.75%
Bid122.9
Ask125.6
volume3
Intrest1
Strike
225
225
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price103.7Nov 13, 2024
Change
00%
Bid118
Ask120.7
volume0
Intrest3
Strike
230
230
Last Price0.43Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid112.9
Ask116
volume0
Intrest0
Strike
235
235
Last Price1.99Oct 23, 2024
Change
00%
Bid-
Ask1
volume0
Intrest18
Last Price-
Change
-
Bid108
Ask110.7
volume0
Intrest0
Strike
240
240
Last Price0.5Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price87.5Nov 12, 2024
Change
00%
Bid102.9
Ask106.1
volume0
Intrest2
Strike
245
245
Last Price1Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price75.77Nov 18, 2024
Change
00%
Bid97.9
Ask101
volume0
Intrest2
Strike
250
250
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1512
Last Price45Oct 24, 2024
Change
00%
Bid92.9
Ask96
volume0
Intrest2
Strike
255
255
Last Price0.59Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price57.4Nov 05, 2024
Change
00%
Bid87.9
Ask91.2
volume0
Intrest1
Strike
260
260
Last Price0.23Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price80.52Nov 11, 2024
Change
00%
Bid82.9
Ask85.6
volume0
Intrest1
Strike
265
265
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price79.3Nov 22, 2024
Change
8.1511.45%
Bid78
Ask80.6
volume1
Intrest17
Strike
270
270
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Last Price65.6Nov 19, 2024
Change
00%
Bid72.9
Ask75.9
volume0
Intrest206
Strike
275
275
Last Price0.24Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest138
Last Price-
Change
-
Bid70.4
Ask73.2
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price60.55Nov 13, 2024
Change
00%
Bid68.1
Ask71.1
volume0
Intrest60
Strike
280
280
Last Price0.11Nov 22, 2024
Change
0.0215.38%
Bid-
Ask0.15
volume15
Intrest90
Last Price-
Change
-
Bid65.4
Ask68.2
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price63.5Nov 22, 2024
Change
7.914.21%
Bid62.7
Ask66
volume28
Intrest57
Strike
285
285
Last Price0.47Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price-
Change
-
Bid60.4
Ask63.2
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price57.75Nov 22, 2024
Change
3.135.14%
Bid57.9
Ask60.7
volume6
Intrest6
Strike
290
290
Last Price0.08Nov 22, 2024
Change
0.0360%
Bid-
Ask0.15
volume5
Intrest18
Last Price55.56Nov 22, 2024
Change
-
Bid55.5
Ask58.1
volume6
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price47.23Nov 22, 2024
Change
0.410.88%
Bid53.1
Ask56
volume7
Intrest51
Strike
295
295
Last Price0.25Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest45
Last Price51.85Nov 22, 2024
Change
-
Bid50.4
Ask53.2
volume2
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price49.03Nov 22, 2024
Change
4.738.8%
Bid48.2
Ask50.3
volume2
Intrest37
Strike
300
300
Last Price0.08Nov 22, 2024
Change
0.0433.33%
Bid0.05
Ask0.15
volume40
Intrest72
Last Price45.3Nov 22, 2024
Change
-
Bid45.5
Ask48.8
volume9
Intrest0
Strike
302.5
302.5
Last Price0.18Nov 21, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest10
Last Price44Nov 22, 2024
Change
2.345.05%
Bid43.3
Ask45.3
volume12
Intrest48
Strike
305
305
Last Price0.2Nov 22, 2024
Change
0.360%
Bid-
Ask0.5
volume16
Intrest45
Last Price41.62Nov 22, 2024
Change
-
Bid40.6
Ask43
volume10
Intrest0
Strike
307.5
307.5
Last Price0.61Nov 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Last Price38.75Nov 22, 2024
Change
6.5514.46%
Bid38.3
Ask40.3
volume6
Intrest16
Strike
310
310
Last Price0.16Nov 22, 2024
Change
0.2661.9%
Bid-
Ask0.2
volume5
Intrest67
Last Price-
Change
-
Bid35.7
Ask38.5
volume0
Intrest0
Strike
312.5
312.5
Last Price0.98Nov 20, 2024
Change
00%
Bid0.05
Ask0.55
volume0
Intrest28
Last Price34.02Nov 22, 2024
Change
8.4232.89%
Bid33.2
Ask35.5
volume23
Intrest14
Strike
315
315
Last Price0.2Nov 22, 2024
Change
0.4569.23%
Bid0.05
Ask0.2
volume28
Intrest61
Last Price18.93Nov 18, 2024
Change
00%
Bid30.7
Ask33.1
volume0
Intrest2
Strike
317.5
317.5
Last Price0.65Nov 22, 2024
Change
0.7352.9%
Bid0.05
Ask0.5
volume50
Intrest50
Last Price23.74Nov 22, 2024
Change
1.064.27%
Bid28.3
Ask30.9
volume3
Intrest72
Strike
320
320
Last Price0.3Nov 22, 2024
Change
0.9776.38%
Bid0.2
Ask0.45
volume34
Intrest176
Last Price24.79Nov 22, 2024
Change
0.712.78%
Bid26.1
Ask28.1
volume3
Intrest21
Strike
322.5
322.5
Last Price1.31Nov 22, 2024
Change
0.66101.54%
Bid-
Ask0.45
volume6
Intrest17
Last Price24.49Nov 22, 2024
Change
2.579.5%
Bid23.9
Ask25.9
volume29
Intrest12
Strike
325
325
Last Price0.7Nov 22, 2024
Change
0.2324.73%
Bid-
Ask0.6
volume8
Intrest97
Last Price21.8Nov 22, 2024
Change
4.7317.83%
Bid21.3
Ask24.3
volume16
Intrest30
Strike
327.5
327.5
Last Price0.67Nov 22, 2024
Change
1.2364.74%
Bid0.2
Ask0.75
volume6
Intrest20
Last Price19.2Nov 22, 2024
Change
5.1821.25%
Bid19.2
Ask21.7
volume15
Intrest70
Strike
330
330
Last Price0.9Nov 22, 2024
Change
1.8767.51%
Bid0.45
Ask1.55
volume20
Intrest84
Last Price17.6Nov 20, 2024
Change
00%
Bid16.9
Ask19
volume0
Intrest48
Strike
332.5
332.5
Last Price1.25Nov 22, 2024
Change
3.3572.83%
Bid1.1
Ask1.3
volume4
Intrest59
Last Price13.46Nov 22, 2024
Change
0.483.7%
Bid15.4
Ask17.2
volume5
Intrest80
Strike
335
335
Last Price1.72Nov 22, 2024
Change
3.3866.27%
Bid1.5
Ask1.85
volume33
Intrest57
Last Price11.4Nov 22, 2024
Change
3.1321.54%
Bid12.2
Ask14.6
volume2
Intrest84
Strike
337.5
337.5
Last Price2.15Nov 22, 2024
Change
0.7325.35%
Bid1.85
Ask3.4
volume17
Intrest55
Last Price11.98Nov 22, 2024
Change
0.938.42%
Bid11.5
Ask12.9
volume34
Intrest100
Strike
340
340
Last Price2.8Nov 22, 2024
Change
1.8239.39%
Bid2.6
Ask3
volume13
Intrest71
Last Price9.65Nov 22, 2024
Change
1.1313.26%
Bid9.8
Ask11.1
volume45
Intrest28
Strike
342.5
342.5
Last Price4.3Nov 22, 2024
Change
2.5737.41%
Bid3
Ask5
volume31
Intrest52
Last Price8.8Nov 22, 2024
Change
4.1231.89%
Bid7.6
Ask9.7
volume50
Intrest67
Strike
345
345
Last Price4.9Nov 22, 2024
Change
1.118.33%
Bid4.2
Ask4.8
volume68
Intrest29
Last Price7.35Nov 22, 2024
Change
1.2520.49%
Bid5.7
Ask7.8
volume37
Intrest89
Strike
347.5
347.5
Last Price5.4Nov 22, 2024
Change
1.521.74%
Bid5.2
Ask6
volume30
Intrest3
Last Price6.1Nov 22, 2024
Change
2.152.5%
Bid5.9
Ask6.2
volume233
Intrest336
Strike
350
350
Last Price6.8Nov 22, 2024
Change
4.238.18%
Bid6.4
Ask8.5
volume8
Intrest107
Last Price5Nov 22, 2024
Change
0.613.64%
Bid4.7
Ask5.4
volume38
Intrest26
Strike
352.5
352.5
Last Price9.53Nov 22, 2024
Change
1.5819.87%
Bid7.7
Ask9.8
volume5
Intrest6
Last Price3.9Nov 22, 2024
Change
0.411.43%
Bid2.9
Ask4.3
volume41
Intrest235
Strike
355
355
Last Price17Nov 22, 2024
Change
3.425%
Bid8.8
Ask10.6
volume2
Intrest44
Last Price3.08Nov 22, 2024
Change
0.9223%
Bid1.95
Ask3.5
volume30
Intrest13
Strike
357.5
357.5
Last Price9.3Nov 21, 2024
Change
00%
Bid10.9
Ask12.9
volume0
Intrest2
Last Price2.56Nov 22, 2024
Change
0.8146.29%
Bid2.35
Ask2.65
volume65
Intrest46
Strike
360
360
Last Price37Nov 12, 2024
Change
00%
Bid12.3
Ask15.3
volume0
Intrest4
Last Price2.09Nov 22, 2024
Change
3.0159.02%
Bid1.85
Ask2.25
volume69
Intrest28
Strike
362.5
362.5
Last Price16Nov 21, 2024
Change
00%
Bid14.4
Ask15.7
volume0
Intrest1
Last Price1.5Nov 22, 2024
Change
0.325%
Bid0.45
Ask1.8
volume54
Intrest146
Strike
365
365
Last Price28.4Nov 22, 2024
Change
12.882.05%
Bid15.5
Ask18.1
volume2
Intrest2
Last Price1.11Nov 22, 2024
Change
0.9947.14%
Bid0.9
Ask1.6
volume6
Intrest26
Strike
367.5
367.5
Last Price30.3Nov 22, 2024
Change
-
Bid18.6
Ask20.4
volume1
Intrest0
Last Price0.92Nov 22, 2024
Change
1.866.18%
Bid0.25
Ask1.05
volume635
Intrest257
Strike
370
370
Last Price22.2Nov 22, 2024
Change
-
Bid20.6
Ask23.6
volume1
Intrest0
Last Price0.6Nov 22, 2024
Change
0.440%
Bid0.05
Ask0.85
volume29
Intrest9
Strike
372.5
372.5
Last Price-
Change
-
Bid22.3
Ask25.7
volume0
Intrest0
Last Price0.75Nov 22, 2024
Change
0.1320.97%
Bid0.4
Ask0.65
volume33
Intrest7
Strike
375
375
Last Price-
Change
-
Bid25.4
Ask28
volume0
Intrest0
Last Price0.4Nov 22, 2024
Change
0.450%
Bid0.3
Ask0.45
volume25
Intrest6
Strike
377.5
377.5
Last Price-
Change
-
Bid27.8
Ask30.1
volume0
Intrest0
Last Price0.25Nov 22, 2024
Change
0.2145.65%
Bid0.15
Ask0.6
volume13
Intrest29
Strike
380
380
Last Price-
Change
-
Bid30.2
Ask32.6
volume0
Intrest0
Last Price0.27Nov 22, 2024
Change
0.6771.28%
Bid0.1
Ask0.25
volume1
Intrest12
Strike
382.5
382.5
Last Price-
Change
-
Bid32.9
Ask35.2
volume0
Intrest0
Last Price0.96Nov 21, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid35
Ask37.8
volume0
Intrest0
Last Price0.54Nov 21, 2024
Change
00%
Bid0.05
Ask0.35
volume0
Intrest6
Strike
387.5
387.5
Last Price-
Change
-
Bid36.9
Ask40.3
volume0
Intrest0
Last Price0.63Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
390
390
Last Price-
Change
-
Bid39.2
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid41.9
Ask45.3
volume0
Intrest0
Last Price0.27Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
395
395
Last Price-
Change
-
Bid44.4
Ask47.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid46.9
Ask50.3
volume0
Intrest0
Last Price0.23Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Strike
400
400
Last Price-
Change
-
Bid49.4
Ask52.7
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
0.017.14%
Bid-
Ask0.2
volume1
Intrest8
Strike
405
405
Last Price-
Change
-
Bid54.5
Ask57.6
volume0
Intrest0
Last Price0.3Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
410
410
Last Price-
Change
-
Bid59.4
Ask62.8
volume0
Intrest0
Last Price0.25Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid69.3
Ask72.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid79.4
Ask82.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
440
440
Last Price94.9Nov 12, 2024
Change
00%
Bid89.3
Ask92.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid99.6
Ask102.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid109.4
Ask112.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid119.4
Ask122.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid128.8
Ask132.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid139.4
Ask142.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid149.4
Ask152.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid159.4
Ask162.8
volume0
Intrest0