Marchés français ouverture 6 h 28 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 211,34 +8,97 (+0,02 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 100,69 -985,92 (-1,70 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:140.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 24.65 | 27.55 | 29.95 | 0.00 | - | 3 | 8 | 198.93% |
| GE240517C00140000 | 2024-05-08 11:08AM EDT | 2024-05-17 | 29.75 | 27.85 | 29.60 | +3.61 | +13.81% | 1 | 182 | 84.86% |
| GE240524C00140000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 30.40 | 28.50 | 29.80 | +5.98 | +24.49% | 1 | 23 | 51.95% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 28.00 | 28.05 | 30.50 | 0.00 | - | 3 | 6 | 66.02% |
| GE240607C00140000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 24.92 | 29.05 | 30.70 | 0.00 | - | 1 | 1 | 50.37% |
| GE240621C00140000 | 2024-05-07 3:13PM EDT | 2024-06-21 | 30.90 | 29.50 | 30.75 | 0.00 | - | 15 | 346 | 49.89% |
| GE240719C00140000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 31.78 | 29.60 | 31.35 | 0.00 | - | 6 | 70 | 42.76% |
| GE240816C00140000 | 2024-05-07 1:52PM EDT | 2024-08-16 | 32.50 | 30.75 | 32.50 | 0.00 | - | 2 | 72 | 41.77% |
| GE240920C00140000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 34.20 | 32.80 | 33.90 | 0.00 | - | 1 | 125 | 41.16% |
| GE241018C00140000 | 2024-05-06 1:26PM EDT | 2024-10-18 | 33.55 | 33.70 | 34.70 | 0.00 | - | 8 | 75 | 40.02% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 36.60 | 35.35 | 36.25 | 0.00 | - | 1 | 81 | 41.36% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 31.65 | 36.50 | 37.70 | 0.00 | - | - | 1 | 41.66% |
| GE250117C00140000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 37.80 | 38.15 | 38.55 | 0.00 | - | 3 | 335 | 41.26% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 33.70 | 40.05 | 41.40 | 0.00 | - | - | 8 | 42.70% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 39.90 | 42.90 | 44.25 | 0.00 | - | 2 | 51 | 42.59% |
| GE260116C00140000 | 2024-04-29 12:42PM EDT | 2026-01-16 | 45.00 | 48.15 | 49.80 | 0.00 | - | 2 | 13 | 42.30% |
| GE261218C00140000 | 2024-05-07 11:54AM EDT | 2026-12-18 | 57.25 | 55.10 | 57.60 | 0.00 | - | 4 | 11 | 42.69% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00140000 | 2024-05-06 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 962 | 99.22% |
| GE240517P00140000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.06 | +0.01 | +16.67% | 67 | 2,860 | 52.54% |
| GE240524P00140000 | 2024-05-07 1:05PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.17 | 0.00 | - | 36 | 87 | 47.27% |
| GE240531P00140000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 0.45 | 0.02 | 0.34 | +0.33 | +275.00% | 60 | 37 | 44.73% |
| GE240607P00140000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 0.24 | 0.01 | 0.57 | 0.00 | - | 2 | 35 | 43.73% |
| GE240621P00140000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 78 | 751 | 30.49% |
| GE240719P00140000 | 2024-05-08 10:33AM EDT | 2024-07-19 | 0.63 | 0.53 | 0.62 | 0.00 | - | 30 | 185 | 28.77% |
| GE240816P00140000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 1.49 | 1.33 | 1.37 | -0.11 | -6.88% | 5 | 189 | 30.01% |
| GE240920P00140000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 3.40 | 1.83 | 2.11 | 0.00 | - | 2 | 805 | 29.53% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.90 | 2.57 | 2.85 | 0.00 | - | 47 | 240 | 29.84% |
| GE241115P00140000 | 2024-05-08 11:04AM EDT | 2024-11-15 | 3.50 | 3.55 | 3.65 | -1.35 | -27.84% | 4 | 26 | 30.27% |
| GE241220P00140000 | 2024-05-08 12:41PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.40 | -0.76 | -14.87% | 1 | 7 | 30.03% |
| GE250117P00140000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 4.90 | 4.80 | 4.95 | +0.06 | +1.24% | 3 | 901 | 29.79% |
| GE250321P00140000 | 2024-05-08 12:41PM EDT | 2025-03-21 | 6.20 | 6.25 | 6.70 | -0.85 | -12.06% | 1 | 7 | 30.62% |
| GE250620P00140000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 7.70 | 7.70 | 8.15 | +0.25 | +3.36% | 4 | 205 | 29.75% |
| GE260116P00140000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 10.25 | 9.25 | 11.15 | 0.00 | - | 105 | 734 | 28.60% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 13.45 | 14.80 | 0.00 | - | - | 1 | 27.21% |
