$185.67
-0.33-0.18%
가까이에: -
$184.36
-1.31-0.71%
시간외: 7:10 PM EDT
Comments
Loading...
GE Aerospace (NYSE:GE) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 GE Aerospace의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 GE Aerospace에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid79.65
Ask82.75
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price65.85Apr 09, 2025
Change
00%
Bid78.25
Ask81.7
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid77.6
Ask80.4
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid76
Ask79.25
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask78.75
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid74.4
Ask77.75
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid73.6
Ask76.5
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid72.05
Ask75.75
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid71.65
Ask74.75
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid70.25
Ask73.35
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid69.65
Ask72.25
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid68.6
Ask71.75
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask70.25
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price-
Change
-
Bid66.6
Ask69.25
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid65.6
Ask68.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask67.5
volume0
Intrest0
Strike
120
120
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume30
Intrest120
Last Price-
Change
-
Bid63.4
Ask66.75
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask65.75
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask64.75
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask63.75
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid59.65
Ask62.75
volume0
Intrest0
Strike
125
125
Last Price0.01Apr 15, 2025
Change
0.3597.22%
Bid-
Ask0.19
volume24
Intrest44
Last Price-
Change
-
Bid58.4
Ask61.75
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask60.25
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid56.05
Ask59.75
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask58.75
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid54.6
Ask57.35
volume0
Intrest0
Strike
130
130
Last Price0.15Apr 08, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest8
Last Price-
Change
-
Bid53.6
Ask56.4
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask55.15
volume0
Intrest0
Strike
132
132
Last Price0.53Apr 09, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest29
Last Price-
Change
-
Bid51.35
Ask54.25
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid50.35
Ask53.25
volume0
Intrest0
Strike
134
134
Last Price0.62Apr 09, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest3
Last Price34.5Apr 04, 2025
Change
00%
Bid49.4
Ask52.65
volume0
Intrest10
Strike
135
135
Last Price0.14Apr 10, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest11
Last Price-
Change
-
Bid48.2
Ask51.75
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid47.6
Ask50.15
volume0
Intrest0
Strike
137
137
Last Price0.64Apr 08, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest1
Last Price-
Change
-
Bid46.6
Ask49.35
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price34.1Apr 09, 2025
Change
00%
Bid46.15
Ask48.7
volume0
Intrest1
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price47.74Apr 09, 2025
Change
00%
Bid44.2
Ask47.7
volume0
Intrest1
Strike
140
140
Last Price0.34Apr 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Last Price-
Change
-
Bid43.6
Ask46.75
volume0
Intrest0
Strike
141
141
Last Price0.72Apr 08, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest9
Last Price-
Change
-
Bid42.35
Ask45.45
volume0
Intrest0
Strike
142
142
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest11
Last Price-
Change
-
Bid41.1
Ask44.4
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid40.2
Ask43.8
volume0
Intrest0
Strike
144
144
Last Price0.31Apr 11, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest7
Last Price22Apr 07, 2025
Change
00%
Bid39.35
Ask42.75
volume0
Intrest4
Strike
145
145
Last Price0.27Apr 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest72
Last Price-
Change
-
Bid38.15
Ask41.75
volume0
Intrest0
Strike
146
146
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid37.1
Ask40.8
volume0
Intrest0
Strike
147
147
Last Price0.26Apr 11, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Last Price-
Change
-
Bid36.4
Ask39.75
volume0
Intrest0
Strike
148
148
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid35.6
Ask38.8
volume0
Intrest0
Strike
149
149
Last Price0.32Apr 11, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest25
Last Price35.2Apr 10, 2025
Change
00%
Bid34.85
Ask37.05
volume0
Intrest50
Strike
150
150
Last Price0.06Apr 15, 2025
Change
0.0753.85%
Bid0.01
Ask0.28
volume6
Intrest203
Last Price23.15Apr 09, 2025
Change
00%
Bid32
Ask35.3
volume0
Intrest1
Strike
152.5
152.5
Last Price0.13Apr 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest30
Last Price19.7Apr 04, 2025
Change
00%
Bid29.6
Ask32.8
volume0
Intrest1
Strike
155
155
Last Price0.11Apr 15, 2025
Change
0.0215.38%
Bid-
Ask0.52
volume3
Intrest360
Last Price12.45Apr 07, 2025
Change
00%
Bid27.05
Ask30.15
volume0
Intrest5
Strike
157.5
157.5
Last Price0.1Apr 15, 2025
Change
0.019.09%
Bid-
Ask0.78
volume1
Intrest472
Last Price22.7Apr 11, 2025
Change
00%
Bid24.8
Ask27.5
volume0
Intrest31
Strike
160
160
Last Price0.05Apr 15, 2025
Change
0.1372.22%
Bid-
Ask0.2
volume1
Intrest820
Last Price17.5Apr 10, 2025
Change
00%
Bid22.55
Ask24.95
volume0
Intrest36
Strike
162.5
162.5
Last Price0.14Apr 14, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest86
Last Price20.24Apr 14, 2025
Change
00%
Bid20.35
Ask21.95
volume0
Intrest908
Strike
165
165
Last Price0.12Apr 15, 2025
Change
0.0942.86%
Bid-
Ask0.53
volume4
Intrest1401
Last Price19.95Apr 15, 2025
Change
0.955%
Bid17.75
Ask19.65
volume2
Intrest123
Strike
167.5
167.5
Last Price0.25Apr 14, 2025
Change
00%
Bid0.01
Ask0.73
volume0
Intrest698
Last Price18.3Apr 15, 2025
Change
2.717.31%
Bid15.5
Ask17.4
volume3
Intrest2443
Strike
170
170
Last Price0.05Apr 15, 2025
Change
0.1979.17%
Bid0.02
Ask0.19
volume35
Intrest1258
Last Price9.9Apr 11, 2025
Change
00%
Bid12.5
Ask15.15
volume0
Intrest32
Strike
172.5
172.5
Last Price0.27Apr 14, 2025
Change
00%
Bid0.05
Ask0.52
volume0
Intrest157
Last Price11.8Apr 15, 2025
Change
0.65.36%
Bid9.55
Ask12.3
volume4
Intrest2118
Strike
175
175
Last Price0.27Apr 15, 2025
Change
0.2951.79%
Bid0.14
Ask0.27
volume23
Intrest736
Last Price10.27Apr 15, 2025
Change
1.0711.63%
Bid8.15
Ask9.8
volume20
Intrest373
Strike
177.5
177.5
Last Price0.23Apr 15, 2025
Change
0.6272.94%
Bid0.25
Ask0.57
volume30
Intrest171
Last Price7.02Apr 15, 2025
Change
1.4316.92%
Bid5.6
Ask7.6
volume6
Intrest1584
Strike
180
180
Last Price0.45Apr 15, 2025
Change
0.7763.11%
Bid0.46
Ask0.6
volume108
Intrest1291
Last Price4.5Apr 15, 2025
Change
1.2621.87%
Bid3.25
Ask4.5
volume39
Intrest409
Strike
182.5
182.5
Last Price1.03Apr 15, 2025
Change
0.3826.95%
Bid0.74
Ask1.15
volume18
Intrest562
Last Price2.85Apr 15, 2025
Change
1.0326.55%
Bid2.29
Ask2.78
volume186
Intrest1137
Strike
185
185
Last Price1.75Apr 15, 2025
Change
0.8933.71%
Bid1.22
Ask1.99
volume144
Intrest1907
Last Price1.73Apr 15, 2025
Change
0.2110.82%
Bid0.91
Ask1.59
volume476
Intrest730
Strike
187.5
187.5
Last Price2.01Apr 15, 2025
Change
1.6444.93%
Bid2.66
Ask3.15
volume73
Intrest529
Last Price0.7Apr 15, 2025
Change
0.6347.37%
Bid0.35
Ask0.71
volume160
Intrest1077
Strike
190
190
Last Price3.85Apr 15, 2025
Change
0.511.49%
Bid3.85
Ask5.85
volume28
Intrest894
Last Price0.23Apr 15, 2025
Change
0.6373.26%
Bid0.14
Ask0.24
volume28
Intrest449
Strike
192.5
192.5
Last Price6.16Apr 15, 2025
Change
0.11.65%
Bid6.05
Ask8.3
volume18
Intrest544
Last Price0.1Apr 15, 2025
Change
0.2772.97%
Bid0.03
Ask0.1
volume134
Intrest1329
Strike
195
195
Last Price9.55Apr 15, 2025
Change
1.2615.2%
Bid8.8
Ask10.15
volume5
Intrest479
Last Price0.03Apr 15, 2025
Change
0.0975%
Bid0.02
Ask0.07
volume32
Intrest366
Strike
197.5
197.5
Last Price13.65Apr 10, 2025
Change
00%
Bid11.25
Ask12.55
volume0
Intrest1056
Last Price0.03Apr 15, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume34
Intrest2426
Strike
200
200
Last Price13.45Apr 15, 2025
Change
0.231.68%
Bid13.65
Ask15
volume31
Intrest596
Last Price0.05Apr 15, 2025
Change
0.0337.5%
Bid-
Ask0.3
volume1
Intrest299
Strike
202.5
202.5
Last Price18Apr 09, 2025
Change
00%
Bid16.15
Ask17.25
volume0
Intrest12
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1440
Strike
205
205
Last Price18.45Apr 15, 2025
Change
0.010.05%
Bid18.65
Ask20
volume15
Intrest13
Last Price0.01Apr 15, 2025
Change
0.190.91%
Bid-
Ask0.02
volume2
Intrest192
Strike
207.5
207.5
Last Price23.15Apr 14, 2025
Change
00%
Bid20.7
Ask22.4
volume0
Intrest2
Last Price0.01Apr 15, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume13
Intrest1941
Strike
210
210
Last Price23.45Apr 15, 2025
Change
0.060.26%
Bid23.55
Ask24.9
volume44
Intrest333
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest229
Strike
212.5
212.5
Last Price22.19Apr 03, 2025
Change
00%
Bid25.05
Ask28.1
volume0
Intrest1
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest289
Strike
215
215
Last Price28.69Apr 14, 2025
Change
00%
Bid27.3
Ask30.7
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume2
Intrest102
Strike
217.5
217.5
Last Price8.15Mar 26, 2025
Change
00%
Bid29.95
Ask33.1
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
0.0466.67%
Bid-
Ask0.02
volume15
Intrest960
Strike
220
220
Last Price9.75Mar 26, 2025
Change
00%
Bid32.45
Ask35.6
volume0
Intrest2
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7349
Strike
222.5
222.5
Last Price10.85Mar 26, 2025
Change
00%
Bid34.9
Ask38
volume0
Intrest0
Last Price0.07Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest137
Strike
225
225
Last Price-
Change
-
Bid37.5
Ask40.6
volume0
Intrest0
Last Price0.22Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest83
Strike
227.5
227.5
Last Price-
Change
-
Bid40.05
Ask42.8
volume0
Intrest0
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2165
Strike
230
230
Last Price-
Change
-
Bid42.3
Ask45.85
volume0
Intrest0
Last Price0.08Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Strike
232.5
232.5
Last Price-
Change
-
Bid44.95
Ask48.2
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Strike
235
235
Last Price-
Change
-
Bid47.65
Ask50.75
volume0
Intrest0
Last Price0.07Apr 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest205
Strike
240
240
Last Price32.95Mar 27, 2025
Change
00%
Bid52.45
Ask55.8
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
245
245
Last Price37.96Mar 27, 2025
Change
00%
Bid57.4
Ask60.95
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest55
Strike
250
250
Last Price-
Change
-
Bid62.85
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid67.3
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid72.4
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid77.7
Ask80.5
volume0
Intrest0
Last Price0.12Mar 05, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid82.3
Ask86.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid92.4
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid102.85
Ask105.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid112.3
Ask115.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid122.4
Ask125.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved