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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 369,09 -114,00 (-0,19 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-05-13 2:43PM EDT | 75.00 | 93.73 | 91.10 | 95.45 | 0.00 | - | 2 | 34 | 51.38% |
| GE261218C00100000 | 2024-05-16 1:25PM EDT | 100.00 | 76.53 | 72.30 | 76.10 | 0.00 | - | 1 | 13 | 48.93% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 45.11% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 125.00 | 63.00 | 56.05 | 58.75 | 0.00 | - | 2 | 5 | 43.57% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 130.00 | 59.50 | 52.55 | 56.35 | 0.00 | - | 1 | 3 | 43.62% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 53.60 | 50.45 | 52.10 | 0.00 | - | 1 | 2 | 41.40% |
| GE261218C00140000 | 2024-05-17 11:51AM EDT | 140.00 | 48.33 | 47.60 | 49.75 | -8.92 | -15.58% | 1 | 11 | 41.33% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 44.80 | 46.30 | 0.00 | - | 4 | 3 | 39.95% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 150.00 | 50.35 | 42.25 | 44.40 | 0.00 | - | 1 | 17 | 40.18% |
| GE261218C00155000 | 2024-05-14 9:32AM EDT | 155.00 | 40.00 | 39.60 | 41.10 | 0.00 | - | 1 | 37 | 38.83% |
| GE261218C00160000 | 2024-05-17 3:00PM EDT | 160.00 | 38.35 | 37.35 | 38.70 | +0.15 | +0.39% | 2 | 19 | 38.35% |
| GE261218C00165000 | 2024-05-10 12:27PM EDT | 165.00 | 38.50 | 35.05 | 36.35 | 0.00 | - | 5 | 9 | 37.84% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 170.00 | 37.80 | 32.85 | 34.25 | 0.00 | - | 20 | 45 | 37.50% |
| GE261218C00175000 | 2024-05-17 10:18AM EDT | 175.00 | 32.50 | 30.75 | 32.00 | -0.40 | -1.22% | 3 | 4 | 36.93% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 180.00 | 30.75 | 28.85 | 30.05 | 0.00 | - | 1 | 10 | 36.58% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 23.10 | 26.70 | 28.30 | 0.00 | - | 2 | 12 | 36.35% |
| GE261218C00190000 | 2024-05-17 10:55AM EDT | 190.00 | 26.47 | 25.00 | 26.45 | -4.33 | -14.06% | 2 | 18 | 35.94% |
| GE261218C00195000 | 2024-05-08 1:46PM EDT | 195.00 | 29.60 | 23.35 | 24.70 | 0.00 | - | - | 0 | 35.56% |
| GE261218C00200000 | 2024-05-10 3:38PM EDT | 200.00 | 24.75 | 21.65 | 23.15 | 0.00 | - | 1 | 11 | 35.29% |
| GE261218C00210000 | 2024-05-06 3:50PM EDT | 210.00 | 23.75 | 18.85 | 20.25 | 0.00 | - | 1 | 2 | 34.75% |
| GE261218C00220000 | 2024-05-16 12:32PM EDT | 220.00 | 17.90 | 16.25 | 17.75 | 0.00 | - | 1 | 2 | 34.33% |
| GE261218C00230000 | 2024-05-13 12:04PM EDT | 230.00 | 15.60 | 14.20 | 15.35 | 0.00 | - | 1 | 17 | 33.76% |
| GE261218C00240000 | 2024-05-02 2:18PM EDT | 240.00 | 13.30 | 12.05 | 13.55 | 0.00 | - | - | 1 | 33.58% |
| GE261218C00250000 | 2024-05-09 11:20AM EDT | 250.00 | 14.70 | 10.45 | 11.75 | 0.00 | - | 1 | 1 | 33.18% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-04-26 1:11PM EDT | 75.00 | 2.12 | 0.00 | 2.80 | 0.00 | - | 30 | 40 | 36.15% |
| GE261218P00080000 | 2024-05-17 3:35PM EDT | 80.00 | 2.80 | 1.96 | 3.20 | +2.80 | - | 1 | 1 | 34.81% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 1.64 | 3.90 | 0.00 | - | 1 | 2 | 34.23% |
| GE261218P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 4.15 | 2.27 | 4.55 | -0.35 | -7.78% | 1 | 1 | 33.33% |
| GE261218P00095000 | 2024-05-14 9:45AM EDT | 95.00 | 4.98 | 2.80 | 5.30 | 0.00 | - | 1 | 3 | 32.53% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 5.60 | 5.00 | 6.10 | 0.00 | - | 1 | 5 | 31.69% |
| GE261218P00105000 | 2024-05-09 3:13PM EDT | 105.00 | 6.00 | 6.20 | 7.05 | 0.00 | - | 1 | 1 | 31.01% |
| GE261218P00110000 | 2024-05-15 9:31AM EDT | 110.00 | 7.65 | 7.25 | 8.10 | +7.65 | - | - | 15 | 30.34% |
| GE261218P00115000 | 2024-05-13 10:56AM EDT | 115.00 | 8.75 | 8.35 | 9.15 | 0.00 | - | 1 | 2 | 29.54% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 120.00 | 9.32 | 9.55 | 11.50 | 0.00 | - | 1 | 1 | 30.44% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 28.35% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 11.30 | 12.20 | 13.25 | 0.00 | - | 1 | 1 | 27.71% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 135.00 | 12.35 | 13.50 | 15.15 | 0.00 | - | 2 | 3 | 27.47% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 15.50 | 16.50 | 0.00 | - | - | 1 | 26.46% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 24.16% |
| GE261218P00155000 | 2024-05-17 12:40PM EDT | 155.00 | 21.89 | 21.25 | 22.00 | +0.60 | +2.82% | 8 | 26 | 24.30% |
| GE261218P00160000 | 2024-05-14 10:37AM EDT | 160.00 | 23.50 | 23.55 | 24.60 | 0.00 | - | 2 | 5 | 24.09% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 165.00 | 22.25 | 25.85 | 27.05 | 0.00 | - | 7 | 14 | 23.59% |
| GE261218P00170000 | 2024-05-08 12:41PM EDT | 170.00 | 25.00 | 28.40 | 29.50 | 0.00 | - | 4 | 3 | 22.94% |
