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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321C00100000 | 2024-05-01 10:13AM EDT | 100.00 | 65.85 | 64.40 | 66.00 | 0.00 | - | - | 2 | 52.78% |
| GE250321C00110000 | 2024-05-02 11:53AM EDT | 110.00 | 58.45 | 54.20 | 57.70 | 0.00 | - | - | 12 | 52.34% |
| GE250321C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 54.45 | 49.50 | 53.45 | 0.00 | - | - | 3 | 50.20% |
| GE250321C00120000 | 2024-05-13 10:03AM EDT | 120.00 | 50.00 | 47.20 | 48.95 | 0.00 | - | 20 | 25 | 47.33% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 125.00 | 50.95 | 41.60 | 44.90 | 0.00 | - | 1 | 11 | 45.51% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 130.00 | 47.15 | 39.05 | 40.45 | 0.00 | - | 3 | 54 | 42.65% |
| GE250321C00135000 | 2024-05-16 1:03PM EDT | 135.00 | 38.60 | 34.15 | 36.75 | 0.00 | - | 1 | 4 | 41.32% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 140.00 | 33.70 | 32.30 | 33.95 | 0.00 | - | - | 8 | 41.54% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 145.00 | 31.85 | 28.85 | 30.45 | 0.00 | - | - | 1 | 40.07% |
| GE250321C00150000 | 2024-05-14 10:19AM EDT | 150.00 | 27.00 | 25.60 | 28.40 | 0.00 | - | 1 | 127 | 41.03% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 155.00 | 24.45 | 22.10 | 25.10 | 0.00 | - | - | 2 | 39.39% |
| GE250321C00160000 | 2024-05-15 10:34AM EDT | 160.00 | 21.20 | 20.30 | 22.15 | 0.00 | - | 3 | 12 | 38.13% |
| GE250321C00165000 | 2024-05-08 2:22PM EDT | 165.00 | 24.51 | 16.00 | 18.65 | 0.00 | - | - | 1 | 35.66% |
| GE250321C00170000 | 2024-05-14 2:23PM EDT | 170.00 | 16.83 | 14.05 | 16.25 | 0.00 | - | 2 | 16 | 34.81% |
| GE250321C00175000 | 2024-05-15 12:46PM EDT | 175.00 | 14.05 | 13.20 | 14.05 | 0.00 | - | 15 | 16 | 34.00% |
| GE250321C00180000 | 2024-05-16 12:45PM EDT | 180.00 | 13.30 | 11.85 | 13.25 | 0.00 | - | 5 | 96 | 35.32% |
| GE250321C00185000 | 2024-05-16 10:50AM EDT | 185.00 | 11.80 | 10.20 | 10.60 | 0.00 | - | 1 | 325 | 33.12% |
| GE250321C00190000 | 2024-05-17 3:18PM EDT | 190.00 | 8.95 | 8.75 | 9.10 | -0.30 | -3.24% | 22 | 109 | 32.65% |
| GE250321C00195000 | 2024-05-15 12:44PM EDT | 195.00 | 7.80 | 7.45 | 7.85 | 0.00 | - | 21 | 41 | 32.37% |
| GE250321C00200000 | 2024-05-17 1:12PM EDT | 200.00 | 6.55 | 6.35 | 7.15 | -0.18 | -2.67% | 14 | 103 | 32.93% |
| GE250321C00210000 | 2024-05-17 11:44AM EDT | 210.00 | 4.70 | 4.55 | 4.90 | -0.30 | -6.00% | 1 | 62 | 31.56% |
| GE250321C00220000 | 2024-05-08 2:22PM EDT | 220.00 | 5.53 | 3.20 | 3.55 | 0.00 | - | - | 1 | 31.20% |
| GE250321C00240000 | 2024-05-08 11:22AM EDT | 240.00 | 3.05 | 1.52 | 1.85 | 0.00 | - | - | 1 | 30.79% |
| GE250321C00250000 | 2024-05-16 3:47PM EDT | 250.00 | 1.25 | 1.04 | 1.32 | 0.00 | - | 3 | 16 | 30.61% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321P00085000 | 2024-05-17 11:17AM EDT | 85.00 | 0.47 | 0.20 | 0.85 | +0.47 | - | 10 | 47 | 41.20% |
| GE250321P00095000 | 2024-05-17 11:17AM EDT | 95.00 | 0.91 | 0.50 | 2.94 | +0.91 | - | 10 | 55 | 47.25% |
| GE250321P00100000 | 2024-05-17 11:36AM EDT | 100.00 | 1.45 | 1.32 | 1.62 | 0.00 | - | 10 | 7 | 37.02% |
| GE250321P00105000 | 2024-05-10 11:38AM EDT | 105.00 | 1.66 | 1.70 | 2.10 | 0.00 | - | 2 | 6 | 36.29% |
| GE250321P00110000 | 2024-05-07 9:57AM EDT | 110.00 | 1.93 | 1.89 | 2.50 | 0.00 | - | - | 2 | 34.83% |
| GE250321P00115000 | 2024-05-06 12:11PM EDT | 115.00 | 2.38 | 2.79 | 3.05 | 0.00 | - | - | 1 | 33.71% |
| GE250321P00120000 | 2024-05-17 9:43AM EDT | 120.00 | 3.46 | 2.91 | 3.75 | +0.16 | +4.85% | 1 | 105 | 32.78% |
| GE250321P00125000 | 2024-05-17 12:14PM EDT | 125.00 | 4.37 | 4.20 | 4.55 | -0.08 | -1.80% | 3 | 75 | 31.80% |
| GE250321P00130000 | 2024-05-17 10:56AM EDT | 130.00 | 5.20 | 4.70 | 6.45 | -0.35 | -6.31% | 1 | 58 | 33.21% |
| GE250321P00135000 | 2024-05-15 9:36AM EDT | 135.00 | 6.69 | 6.20 | 6.70 | 0.00 | - | 8 | 75 | 30.19% |
| GE250321P00140000 | 2024-05-17 3:15PM EDT | 140.00 | 7.40 | 7.45 | 8.00 | +0.30 | +4.23% | 11 | 69 | 29.34% |
| GE250321P00145000 | 2024-05-17 3:40PM EDT | 145.00 | 9.20 | 7.90 | 9.40 | +0.70 | +8.24% | 10 | 218 | 28.33% |
| GE250321P00150000 | 2024-05-13 1:51PM EDT | 150.00 | 11.19 | 10.65 | 11.20 | 0.00 | - | 1 | 464 | 27.70% |
| GE250321P00155000 | 2024-05-15 11:37AM EDT | 155.00 | 12.75 | 12.60 | 13.15 | 0.00 | - | 1 | 149 | 26.94% |
| GE250321P00160000 | 2024-05-13 10:50AM EDT | 160.00 | 14.85 | 14.80 | 15.65 | 0.00 | - | 17 | 89 | 26.73% |
| GE250321P00165000 | 2024-05-14 12:36PM EDT | 165.00 | 17.75 | 17.25 | 19.80 | 0.00 | - | 17 | 212 | 28.91% |
| GE250321P00170000 | 2024-05-13 11:48AM EDT | 170.00 | 19.90 | 19.90 | 21.50 | 0.00 | - | 17 | 75 | 26.50% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 175.00 | 19.35 | 22.65 | 24.45 | 0.00 | - | 32 | 317 | 25.81% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 180.00 | 25.35 | 25.10 | 27.35 | 0.00 | - | - | 20 | 24.59% |
| GE250321P00185000 | 2024-05-06 3:11PM EDT | 185.00 | 25.05 | 28.55 | 30.40 | 0.00 | - | - | 115 | 23.12% |
| GE250321P00210000 | 2024-05-02 11:21AM EDT | 210.00 | 48.25 | 49.25 | 51.05 | 0.00 | - | - | 1 | 19.74% |
