La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 921,13 -657,55 (-1,07 %)
General Electric Company (GE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00080000 | 2024-05-09 3:29PM EDT | 80.00 | 87.50 | 78.65 | 81.30 | 0.00 | - | 1 | 1 | 122.66% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 140.00 | 26.45 | 20.05 | 21.65 | 0.00 | - | 2 | 2 | 57.98% |
| GE240607C00150000 | 2024-05-16 1:18PM EDT | 150.00 | 11.75 | 10.85 | 11.65 | 0.00 | - | 6 | 2 | 36.65% |
| GE240607C00155000 | 2024-05-17 3:23PM EDT | 155.00 | 6.95 | 5.80 | 7.10 | -2.35 | -25.27% | 72 | 57 | 28.64% |
| GE240607C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 3.90 | 3.15 | 5.20 | -0.97 | -19.92% | 126 | 501 | 35.18% |
| GE240607C00165000 | 2024-05-17 3:57PM EDT | 165.00 | 1.72 | 1.73 | 1.85 | -0.61 | -26.18% | 168 | 243 | 25.59% |
| GE240607C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.73 | 0.54 | 0.89 | -0.37 | -33.64% | 159 | 657 | 26.71% |
| GE240607C00175000 | 2024-05-17 12:45PM EDT | 175.00 | 0.26 | 0.25 | 0.45 | -0.24 | -48.00% | 21 | 175 | 28.47% |
| GE240607C00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.14 | 0.08 | 0.45 | -0.06 | -30.00% | 6 | 1,363 | 34.82% |
| GE240607C00185000 | 2024-05-17 9:54AM EDT | 185.00 | 0.40 | 0.00 | 0.41 | +0.30 | +300.00% | 1 | 42 | 39.94% |
| GE240607C00190000 | 2024-05-15 9:54AM EDT | 190.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 4 | 13 | 55.96% |
| GE240607C00195000 | 2024-05-17 1:34PM EDT | 195.00 | 0.06 | 0.00 | 0.02 | +0.06 | - | 6 | 0 | 32.81% |
| GE240607C00210000 | 2024-05-17 12:28PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 5 | 0 | 43.36% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.81 | 0.00 | 1.29 | 0.00 | - | - | 1 | 87.94% |
| GE240607P00135000 | 2024-05-17 11:32AM EDT | 135.00 | 0.10 | 0.06 | 0.24 | +0.01 | +11.11% | 1 | 3 | 41.65% |
| GE240607P00140000 | 2024-05-15 9:38AM EDT | 140.00 | 0.18 | 0.12 | 0.36 | 0.00 | - | 1 | 34 | 37.21% |
| GE240607P00145000 | 2024-05-17 3:59PM EDT | 145.00 | 0.30 | 0.26 | 0.54 | -0.03 | -9.09% | 6 | 17 | 32.42% |
| GE240607P00150000 | 2024-05-17 3:48PM EDT | 150.00 | 0.72 | 0.63 | 0.94 | +0.19 | +35.85% | 12 | 181 | 28.58% |
| GE240607P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 1.81 | 1.41 | 2.00 | +0.61 | +50.83% | 16 | 200 | 27.05% |
| GE240607P00160000 | 2024-05-17 3:47PM EDT | 160.00 | 3.75 | 3.35 | 3.60 | +1.16 | +44.79% | 16 | 93 | 23.74% |
| GE240607P00165000 | 2024-05-17 11:07AM EDT | 165.00 | 6.25 | 6.35 | 8.50 | +1.23 | +24.50% | 1 | 69 | 36.78% |
| GE240607P00170000 | 2024-05-16 3:35PM EDT | 170.00 | 8.90 | 8.70 | 10.90 | 0.00 | - | 21 | 18 | 25.64% |
| GE240607P00175000 | 2024-05-13 9:36AM EDT | 175.00 | 16.00 | 14.05 | 15.70 | 0.00 | - | 3 | 13 | 30.57% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 180.00 | 11.40 | 18.75 | 21.90 | 0.00 | - | - | 2 | 51.83% |
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 200.00 | 39.35 | 39.20 | 41.75 | 0.00 | - | 3 | 0 | 54.54% |
