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
60 908,32 -690,37 (-1,12 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
| GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
| GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
| GE240920C00080000 | 2024-01-30 2:06PM EDT | 80.00 | 55.82 | 76.05 | 79.85 | 0.00 | - | 10 | 28 | 0.00% |
| GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
| GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 73.25 | 76.40 | 0.00 | - | 1 | 0 | 94.06% |
| GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 110.63% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 45.50 | 48.10 | 0.00 | - | 2 | 1 | 53.70% |
| GE240920C00120000 | 2024-05-01 12:24PM EDT | 120.00 | 43.45 | 41.35 | 43.00 | 0.00 | - | 2 | 14 | 48.08% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 125.00 | 41.74 | 37.70 | 38.40 | 0.00 | - | 3 | 8 | 45.09% |
| GE240920C00130000 | 2024-05-17 12:36PM EDT | 130.00 | 33.28 | 32.30 | 34.85 | -1.07 | -3.11% | 2 | 23 | 46.22% |
| GE240920C00135000 | 2024-05-14 10:28AM EDT | 135.00 | 30.20 | 28.55 | 30.30 | 0.00 | - | 1 | 15 | 42.62% |
| GE240920C00140000 | 2024-05-17 11:37AM EDT | 140.00 | 25.49 | 23.60 | 26.35 | -8.71 | -25.47% | 1 | 125 | 40.86% |
| GE240920C00145000 | 2024-05-13 12:37PM EDT | 145.00 | 22.40 | 19.45 | 21.50 | 0.00 | - | 1 | 67 | 35.74% |
| GE240920C00150000 | 2024-05-17 1:35PM EDT | 150.00 | 17.63 | 16.70 | 18.75 | -1.32 | -6.97% | 2 | 64 | 36.62% |
| GE240920C00155000 | 2024-05-17 2:56PM EDT | 155.00 | 14.50 | 13.45 | 15.65 | -1.90 | -11.59% | 1 | 226 | 35.59% |
| GE240920C00160000 | 2024-05-17 3:24PM EDT | 160.00 | 11.70 | 11.65 | 11.80 | -1.15 | -8.95% | 4 | 938 | 31.79% |
| GE240920C00165000 | 2024-05-16 9:48AM EDT | 165.00 | 11.18 | 9.15 | 9.35 | 0.00 | - | 1 | 563 | 30.96% |
| GE240920C00170000 | 2024-05-17 1:27PM EDT | 170.00 | 7.10 | 7.10 | 7.25 | -1.35 | -15.98% | 27 | 1,055 | 30.19% |
| GE240920C00175000 | 2024-05-17 10:35AM EDT | 175.00 | 5.95 | 5.40 | 5.55 | -0.55 | -8.46% | 17 | 837 | 29.65% |
| GE240920C00180000 | 2024-05-17 12:46PM EDT | 180.00 | 3.95 | 4.00 | 4.20 | -0.97 | -19.72% | 5 | 1,368 | 29.26% |
| GE240920C00185000 | 2024-05-17 11:25AM EDT | 185.00 | 3.11 | 2.82 | 3.15 | -0.35 | -10.12% | 2 | 500 | 29.00% |
| GE240920C00190000 | 2024-05-17 3:45PM EDT | 190.00 | 2.22 | 2.23 | 2.39 | -0.68 | -23.45% | 6 | 2,145 | 29.03% |
| GE240920C00195000 | 2024-05-17 3:48PM EDT | 195.00 | 1.60 | 1.58 | 1.74 | -0.15 | -8.57% | 1 | 438 | 28.78% |
| GE240920C00200000 | 2024-05-17 3:41PM EDT | 200.00 | 1.23 | 1.12 | 1.32 | -0.32 | -20.65% | 132 | 137 | 28.98% |
| GE240920C00210000 | 2024-05-17 9:31AM EDT | 210.00 | 0.67 | 0.55 | 0.68 | -0.16 | -19.28% | 1 | 52 | 28.74% |
| GE240920C00220000 | 2024-05-07 10:34AM EDT | 220.00 | 0.91 | 0.14 | 0.75 | 0.00 | - | 3 | 356 | 33.08% |
| GE240920C00230000 | 2024-05-17 3:00PM EDT | 230.00 | 0.08 | 0.05 | 0.42 | -0.45 | -84.91% | 1 | 23 | 32.91% |
| GE240920C00240000 | 2024-05-09 11:27AM EDT | 240.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 39.84% |
| GE240920C00250000 | 2024-05-14 2:33PM EDT | 250.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 42.92% |
| GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 69.14% |
| GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 70.61% |
| GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
| GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| GE240920P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.16 | 0.00 | 1.15 | -0.10 | -38.46% | 10 | 10 | 64.99% |
| GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 65.97% |
| GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 63.33% |
| GE240920P00095000 | 2024-03-27 10:18AM EDT | 95.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 50 | 0 | 55.81% |
| GE240920P00100000 | 2024-04-30 2:39PM EDT | 100.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 6 | 1 | 55.49% |
| GE240920P00105000 | 2024-05-06 1:30PM EDT | 105.00 | 0.41 | 0.04 | 0.75 | 0.00 | - | 1 | 1 | 44.48% |
| GE240920P00110000 | 2024-04-22 10:59AM EDT | 110.00 | 1.18 | 0.11 | 0.75 | 0.00 | - | 1 | 16 | 40.33% |
| GE240920P00115000 | 2024-05-16 11:44AM EDT | 115.00 | 0.44 | 0.20 | 1.32 | 0.00 | - | 2 | 50 | 41.50% |
| GE240920P00120000 | 2024-05-07 2:54PM EDT | 120.00 | 0.69 | 0.65 | 0.94 | 0.00 | - | 70 | 58 | 34.20% |
| GE240920P00125000 | 2024-05-17 1:10PM EDT | 125.00 | 1.06 | 0.99 | 1.09 | +0.24 | +29.27% | 1 | 52 | 31.46% |
| GE240920P00130000 | 2024-05-17 12:47PM EDT | 130.00 | 1.53 | 1.33 | 1.58 | +0.24 | +18.60% | 2 | 375 | 30.60% |
| GE240920P00135000 | 2024-05-16 10:52AM EDT | 135.00 | 1.82 | 2.07 | 2.24 | 0.00 | - | 2 | 118 | 29.74% |
| GE240920P00140000 | 2024-05-16 1:06PM EDT | 140.00 | 2.53 | 2.86 | 3.05 | 0.00 | - | 2 | 823 | 28.65% |
| GE240920P00145000 | 2024-05-16 10:37AM EDT | 145.00 | 3.54 | 3.95 | 4.15 | 0.00 | - | 1 | 325 | 27.75% |
| GE240920P00150000 | 2024-05-16 2:33PM EDT | 150.00 | 4.95 | 5.30 | 5.50 | 0.00 | - | 6 | 507 | 26.72% |
| GE240920P00155000 | 2024-05-17 9:57AM EDT | 155.00 | 6.60 | 7.05 | 7.25 | +0.06 | +0.92% | 1 | 682 | 25.87% |
| GE240920P00160000 | 2024-05-17 3:06PM EDT | 160.00 | 9.30 | 9.15 | 9.35 | +0.78 | +9.15% | 5 | 399 | 24.92% |
| GE240920P00165000 | 2024-05-17 11:37AM EDT | 165.00 | 11.70 | 11.70 | 11.90 | -1.25 | -9.65% | 2 | 296 | 24.07% |
| GE240920P00170000 | 2024-05-13 10:44AM EDT | 170.00 | 14.45 | 13.80 | 15.70 | 0.00 | - | 18 | 270 | 25.57% |
| GE240920P00175000 | 2024-05-08 2:14PM EDT | 175.00 | 13.05 | 17.40 | 20.00 | 0.00 | - | 4 | 130 | 27.70% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 180.00 | 18.30 | 21.20 | 24.00 | 0.00 | - | 2 | 4 | 28.27% |
| GE240920P00185000 | 2024-05-10 12:15PM EDT | 185.00 | 23.21 | 25.00 | 26.85 | 0.00 | - | 3 | 2 | 23.47% |
| GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
