$369.18
-3.24-0.87%
Pré-commercialisation: 5:01 AM 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
-
Bid200.4
Ask204.7
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price140.5Apr 11, 2025
Change
00%
Bid195.6
Ask199.7
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid190.3
Ask195
volume0
Intrest0
Strike
180
180
Last Price3.69Apr 04, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price142.83Mar 18, 2025
Change
00%
Bid185.4
Ask189.7
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid180.5
Ask184.7
volume0
Intrest0
Strike
190
190
Last Price4.7Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid175.4
Ask179.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid170.7
Ask174.8
volume0
Intrest0
Strike
200
200
Last Price3Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid165.6
Ask169.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid163
Ask167.3
volume0
Intrest0
Strike
207.5
207.5
Last Price0.72Apr 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid160.7
Ask164.8
volume0
Intrest0
Strike
210
210
Last Price0.4Apr 22, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest17
Last Price-
Change
-
Bid158.2
Ask162.3
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid155.5
Ask159.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid153.4
Ask157.3
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price148.46Apr 25, 2025
Change
00%
Bid150.9
Ask154.2
volume0
Intrest1
Strike
220
220
Last Price1Apr 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest9
Last Price-
Change
-
Bid149.3
Ask152.2
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid145.5
Ask149.8
volume0
Intrest0
Strike
225
225
Last Price0.4Apr 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid143
Ask147.3
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid140.5
Ask144.8
volume0
Intrest0
Strike
230
230
Last Price1.05Apr 22, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Last Price-
Change
-
Bid138
Ask142.3
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid135.6
Ask139.8
volume0
Intrest0
Strike
235
235
Last Price0.68Apr 23, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest8
Last Price-
Change
-
Bid133
Ask137.3
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid130.7
Ask134.8
volume0
Intrest0
Strike
240
240
Last Price1.85Apr 21, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest28
Last Price-
Change
-
Bid128.3
Ask132.4
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price47.25Apr 07, 2025
Change
00%
Bid125.5
Ask129.9
volume0
Intrest10
Strike
245
245
Last Price0.71Apr 23, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest12
Last Price99.2Apr 23, 2025
Change
00%
Bid123.6
Ask127.4
volume0
Intrest5
Strike
247.5
247.5
Last Price1.57Apr 22, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price123.34Apr 25, 2025
Change
00%
Bid121.5
Ask124.5
volume0
Intrest39
Strike
250
250
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price-
Change
-
Bid118.6
Ask122.4
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price28.8Apr 04, 2025
Change
00%
Bid115.5
Ask119.9
volume0
Intrest5
Strike
255
255
Last Price25.83Apr 04, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Last Price-
Change
-
Bid113.6
Ask117.4
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price102.92Apr 24, 2025
Change
00%
Bid111
Ask114.9
volume0
Intrest8
Strike
260
260
Last Price0.15Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest218
Last Price-
Change
-
Bid108.5
Ask112.4
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price35.7Apr 07, 2025
Change
00%
Bid105.6
Ask109.9
volume0
Intrest3
Strike
265
265
Last Price0.16Apr 24, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest17
Last Price-
Change
-
Bid104.4
Ask107.3
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price55.5Apr 16, 2025
Change
00%
Bid101
Ask104.9
volume0
Intrest34
Strike
270
270
Last Price0.15Apr 25, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest319
Last Price-
Change
-
Bid98.6
Ask102.3
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price42.45Apr 21, 2025
Change
00%
Bid96
Ask100
volume0
Intrest12
Strike
275
275
Last Price0.15Apr 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest637
Last Price90.91Apr 25, 2025
Change
00%
Bid93.7
Ask97.4
volume0
Intrest0
Strike
277.5
277.5
Last Price0.95Apr 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price84.6Apr 24, 2025
Change
00%
Bid91.2
Ask94.9
volume0
Intrest4
Strike
280
280
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price-
Change
-
Bid88.7
Ask92.4
volume0
Intrest0
Strike
282.5
282.5
Last Price0.11Apr 25, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest7
Last Price32.7Apr 08, 2025
Change
00%
Bid86.2
Ask90
volume0
Intrest3
Strike
285
285
Last Price1.06Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price-
Change
-
Bid83.7
Ask86.4
volume0
Intrest0
Strike
287.5
287.5
Last Price0.19Apr 25, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest11
Last Price59.74Apr 23, 2025
Change
00%
Bid81.2
Ask85
volume0
Intrest24
Strike
290
290
Last Price0.2Apr 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest203
Last Price35.5Apr 21, 2025
Change
00%
Bid78.7
Ask81.6
volume0
Intrest1
Strike
292.5
292.5
Last Price0.12Apr 25, 2025
Change
00%
Bid0.05
Ask1.05
volume0
Intrest14
Last Price78.94Apr 25, 2025
Change
00%
Bid76.1
Ask80
volume0
Intrest7
Strike
295
295
Last Price0.82Apr 24, 2025
Change
00%
Bid0.05
Ask1.6
volume0
Intrest156
Last Price75.85Apr 25, 2025
Change
00%
Bid73.6
Ask77.5
volume0
Intrest57
Strike
297.5
297.5
Last Price0.6Apr 24, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest12
Last Price63.9Apr 24, 2025
Change
00%
Bid71.3
Ask75
volume0
Intrest79
Strike
300
300
Last Price0.25Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest95
Last Price28.7Apr 21, 2025
Change
00%
Bid69.3
Ask72.5
volume0
Intrest4
Strike
302.5
302.5
Last Price13.2Apr 21, 2025
Change
00%
Bid0.05
Ask1.45
volume0
Intrest1
Last Price68.69Apr 25, 2025
Change
00%
Bid66.3
Ask70
volume0
Intrest35
Strike
305
305
Last Price0.17Apr 25, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest64
Last Price62.36Apr 25, 2025
Change
00%
Bid63.8
Ask67.5
volume0
Intrest5
Strike
307.5
307.5
Last Price0.85Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest34
Last Price64.1Apr 25, 2025
Change
00%
Bid61.2
Ask64
volume0
Intrest44
Strike
310
310
Last Price0.78Apr 24, 2025
Change
00%
Bid0.1
Ask0.7
volume0
Intrest109
Last Price27.1Apr 22, 2025
Change
00%
Bid58.8
Ask62.9
volume0
Intrest2
Strike
312.5
312.5
Last Price0.25Apr 25, 2025
Change
00%
Bid0.1
Ask1.95
volume0
Intrest78
Last Price57.55Apr 25, 2025
Change
00%
Bid56.5
Ask60.2
volume0
Intrest32
Strike
315
315
Last Price0.65Apr 25, 2025
Change
00%
Bid0.1
Ask0.85
volume0
Intrest136
Last Price50Apr 24, 2025
Change
00%
Bid54.1
Ask58
volume0
Intrest15
Strike
317.5
317.5
Last Price0.83Apr 25, 2025
Change
00%
Bid0.15
Ask1.7
volume0
Intrest23
Last Price33Apr 23, 2025
Change
00%
Bid51.5
Ask55.3
volume0
Intrest14
Strike
320
320
Last Price0.55Apr 25, 2025
Change
00%
Bid0.05
Ask2.1
volume0
Intrest91
Last Price36.5Apr 23, 2025
Change
00%
Bid49.1
Ask52.5
volume0
Intrest12
Strike
322.5
322.5
Last Price0.6Apr 25, 2025
Change
00%
Bid0.3
Ask1
volume0
Intrest0
Last Price49.05Apr 25, 2025
Change
00%
Bid46.6
Ask49.9
volume0
Intrest60
Strike
325
325
Last Price0.6Apr 25, 2025
Change
00%
Bid0.4
Ask1.6
volume0
Intrest31
Last Price39.04Apr 24, 2025
Change
00%
Bid44.3
Ask47.2
volume0
Intrest12
Strike
327.5
327.5
Last Price0.8Apr 25, 2025
Change
00%
Bid0.65
Ask0.95
volume0
Intrest202
Last Price40.6Apr 25, 2025
Change
00%
Bid42
Ask45.6
volume0
Intrest511
Strike
330
330
Last Price0.9Apr 25, 2025
Change
00%
Bid0.5
Ask1.1
volume0
Intrest75
Last Price38Apr 25, 2025
Change
00%
Bid39.6
Ask43.4
volume0
Intrest180
Strike
332.5
332.5
Last Price3.06Apr 24, 2025
Change
00%
Bid0.25
Ask2.1
volume0
Intrest3
Last Price39.91Apr 25, 2025
Change
00%
Bid37.3
Ask40.7
volume0
Intrest29
Strike
335
335
Last Price1.19Apr 25, 2025
Change
00%
Bid1
Ask1.4
volume0
Intrest92
Last Price28.5Apr 24, 2025
Change
00%
Bid35.2
Ask38.3
volume0
Intrest8
Strike
337.5
337.5
Last Price1.3Apr 25, 2025
Change
00%
Bid0.5
Ask1.65
volume0
Intrest20
Last Price33.77Apr 25, 2025
Change
00%
Bid33.5
Ask36.7
volume0
Intrest150
Strike
340
340
Last Price1.6Apr 25, 2025
Change
00%
Bid0.15
Ask1.9
volume0
Intrest37
Last Price28.45Apr 25, 2025
Change
00%
Bid30.8
Ask34
volume0
Intrest56
Strike
342.5
342.5
Last Price1.88Apr 25, 2025
Change
00%
Bid1.7
Ask2.25
volume0
Intrest66
Last Price31.11Apr 25, 2025
Change
00%
Bid28.7
Ask31.7
volume0
Intrest38
Strike
345
345
Last Price2.36Apr 25, 2025
Change
00%
Bid0.95
Ask2.55
volume0
Intrest86
Last Price25.45Apr 25, 2025
Change
00%
Bid26.3
Ask29.5
volume0
Intrest10
Strike
347.5
347.5
Last Price2.52Apr 25, 2025
Change
00%
Bid2.3
Ask2.95
volume0
Intrest4
Last Price25.9Apr 25, 2025
Change
00%
Bid25
Ask27.9
volume0
Intrest158
Strike
350
350
Last Price3.2Apr 25, 2025
Change
00%
Bid2.55
Ask3.4
volume0
Intrest382
Last Price25.2Apr 25, 2025
Change
00%
Bid22.5
Ask26.1
volume0
Intrest3
Strike
352.5
352.5
Last Price3.62Apr 25, 2025
Change
00%
Bid2.2
Ask5.2
volume0
Intrest4
Last Price22.95Apr 25, 2025
Change
00%
Bid21.3
Ask23.8
volume0
Intrest51
Strike
355
355
Last Price4.35Apr 25, 2025
Change
00%
Bid3.8
Ask4.5
volume0
Intrest38
Last Price19.15Apr 25, 2025
Change
00%
Bid19
Ask21.5
volume0
Intrest31
Strike
357.5
357.5
Last Price5.05Apr 25, 2025
Change
00%
Bid2.95
Ask5.3
volume0
Intrest10
Last Price18.5Apr 25, 2025
Change
00%
Bid17.4
Ask19.3
volume0
Intrest184
Strike
360
360
Last Price5.71Apr 25, 2025
Change
00%
Bid5.2
Ask6.2
volume0
Intrest22
Last Price17Apr 25, 2025
Change
00%
Bid16.1
Ask17.4
volume0
Intrest22
Strike
362.5
362.5
Last Price6.7Apr 25, 2025
Change
00%
Bid4.4
Ask6.7
volume0
Intrest30
Last Price15.15Apr 25, 2025
Change
00%
Bid13.9
Ask16
volume0
Intrest45
Strike
365
365
Last Price7.9Apr 25, 2025
Change
00%
Bid6.9
Ask7.6
volume0
Intrest8
Last Price13.22Apr 25, 2025
Change
00%
Bid12.8
Ask14.7
volume0
Intrest73
Strike
367.5
367.5
Last Price7.6Apr 25, 2025
Change
00%
Bid7.2
Ask8.8
volume0
Intrest4
Last Price12Apr 25, 2025
Change
00%
Bid11.6
Ask12.6
volume0
Intrest238
Strike
370
370
Last Price9.94Apr 25, 2025
Change
00%
Bid8.8
Ask9.7
volume0
Intrest10
Last Price10.5Apr 25, 2025
Change
00%
Bid10.4
Ask11.8
volume0
Intrest33
Strike
372.5
372.5
Last Price10.52Apr 25, 2025
Change
00%
Bid9.7
Ask10.9
volume0
Intrest0
Last Price9.5Apr 25, 2025
Change
00%
Bid8.8
Ask11.2
volume0
Intrest62
Strike
375
375
Last Price11.52Apr 25, 2025
Change
00%
Bid10.4
Ask12.1
volume0
Intrest3
Last Price8.35Apr 25, 2025
Change
00%
Bid6.7
Ask8.6
volume0
Intrest34
Strike
377.5
377.5
Last Price12.26Apr 25, 2025
Change
00%
Bid12
Ask13.7
volume0
Intrest9
Last Price7Apr 25, 2025
Change
00%
Bid6.6
Ask7.6
volume0
Intrest113
Strike
380
380
Last Price14.35Apr 25, 2025
Change
00%
Bid13.8
Ask14.9
volume0
Intrest5
Last Price6.3Apr 25, 2025
Change
00%
Bid5.8
Ask7
volume0
Intrest20
Strike
382.5
382.5
Last Price15.1Apr 25, 2025
Change
00%
Bid13.8
Ask17.5
volume0
Intrest0
Last Price5Apr 25, 2025
Change
00%
Bid4.4
Ask6
volume0
Intrest50
Strike
385
385
Last Price47.6Apr 23, 2025
Change
00%
Bid15.7
Ask19.1
volume0
Intrest7
Last Price4Apr 25, 2025
Change
00%
Bid4.2
Ask4.8
volume0
Intrest34
Strike
387.5
387.5
Last Price49.9Apr 23, 2025
Change
00%
Bid17.4
Ask20.8
volume0
Intrest4
Last Price3.81Apr 25, 2025
Change
00%
Bid3.6
Ask4
volume0
Intrest4063
Strike
390
390
Last Price21.34Apr 25, 2025
Change
00%
Bid19
Ask22.6
volume0
Intrest7
Last Price3.2Apr 25, 2025
Change
00%
Bid2.95
Ask3.4
volume0
Intrest21
Strike
392.5
392.5
Last Price-
Change
-
Bid21.3
Ask24.4
volume0
Intrest0
Last Price2.24Apr 25, 2025
Change
00%
Bid0.65
Ask2.95
volume0
Intrest48
Strike
395
395
Last Price-
Change
-
Bid23
Ask25.9
volume0
Intrest0
Last Price2.22Apr 25, 2025
Change
00%
Bid1.9
Ask3.8
volume0
Intrest1
Strike
397.5
397.5
Last Price-
Change
-
Bid24.8
Ask28.2
volume0
Intrest0
Last Price1.78Apr 25, 2025
Change
00%
Bid1.5
Ask2.3
volume0
Intrest132
Strike
400
400
Last Price28.8Apr 25, 2025
Change
00%
Bid26.9
Ask30.3
volume0
Intrest0
Last Price1.65Apr 25, 2025
Change
00%
Bid0.5
Ask2.5
volume0
Intrest5
Strike
402.5
402.5
Last Price-
Change
-
Bid30.4
Ask32.8
volume0
Intrest0
Last Price1.12Apr 25, 2025
Change
00%
Bid1
Ask1.35
volume0
Intrest34
Strike
405
405
Last Price-
Change
-
Bid31.3
Ask35.3
volume0
Intrest0
Last Price1.03Apr 25, 2025
Change
00%
Bid0.05
Ask1.05
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid33.6
Ask37.4
volume0
Intrest0
Last Price0.69Apr 25, 2025
Change
00%
Bid0.6
Ask0.85
volume0
Intrest3
Strike
410
410
Last Price37.8Apr 25, 2025
Change
00%
Bid35.9
Ask39.7
volume0
Intrest1
Last Price0.57Apr 25, 2025
Change
00%
Bid0.4
Ask1.4
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid38.3
Ask42.2
volume0
Intrest0
Last Price0.55Apr 25, 2025
Change
00%
Bid0.3
Ask1.3
volume0
Intrest7
Strike
415
415
Last Price82.9Mar 20, 2025
Change
00%
Bid40.6
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask2
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid43.1
Ask47
volume0
Intrest0
Last Price0.44Apr 22, 2025
Change
00%
Bid0.1
Ask1.05
volume0
Intrest3
Strike
420
420
Last Price87.4Mar 20, 2025
Change
00%
Bid45.5
Ask49.3
volume0
Intrest0
Last Price0.2Apr 25, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest0
Strike
425
425
Last Price118Mar 14, 2025
Change
00%
Bid50.7
Ask54.2
volume0
Intrest0
Last Price0.22Apr 25, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid55.6
Ask58.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid60.5
Ask64.3
volume0
Intrest0
Last Price1.13Apr 03, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Strike
440
440
Last Price68.6Apr 25, 2025
Change
00%
Bid65.6
Ask69.2
volume0
Intrest1
Last Price1.03Apr 03, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Strike
445
445
Last Price-
Change
-
Bid70.5
Ask74.3
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
450
450
Last Price160.4Apr 08, 2025
Change
00%
Bid75.5
Ask79.3
volume0
Intrest0