La bourse est fermée
Dow Jones
39 051,74 +167,48 (+0,43 %) Nasdaq
16 299,23 -33,33 (-0,20 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 882,74 -849,73 (-1,45 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00145000 | 2024-05-08 2:40PM EDT | 2024-05-10 | 24.10 | 23.80 | 25.50 | -0.50 | -2.03% | 3 | 25 | 118.85% |
| GE240517C00145000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 24.40 | 24.05 | 24.35 | -1.55 | -5.97% | 2 | 742 | 55.62% |
| GE240524C00145000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 16.90 | 24.10 | 25.30 | 0.00 | - | 2 | 9 | 50.93% |
| GE240531C00145000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 17.90 | 24.20 | 24.80 | 0.00 | - | 2 | 4 | 44.46% |
| GE240621C00145000 | 2024-05-08 10:35AM EDT | 2024-06-21 | 25.78 | 24.95 | 25.70 | -1.27 | -4.70% | 1 | 185 | 40.87% |
| GE240719C00145000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 22.35 | 26.00 | 26.45 | 0.00 | - | 15 | 55 | 36.54% |
| GE240816C00145000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 26.73 | 27.65 | 28.00 | 0.00 | - | 1 | 38 | 37.85% |
| GE240920C00145000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 27.95 | 29.35 | 29.60 | 0.00 | - | 1 | 66 | 38.07% |
| GE241018C00145000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 31.10 | 29.40 | 31.00 | 0.00 | - | 1 | 50 | 38.76% |
| GE241115C00145000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 32.65 | 32.05 | 32.30 | 0.00 | - | 2 | 19 | 39.22% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 30.25 | 33.40 | 33.75 | 0.00 | - | - | 3 | 39.47% |
| GE250117C00145000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 35.05 | 33.60 | 36.10 | 0.00 | - | 1 | 78 | 42.32% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 31.85 | 36.70 | 37.35 | 0.00 | - | - | 1 | 40.27% |
| GE250620C00145000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 36.00 | 39.85 | 42.05 | 0.00 | - | 3 | 47 | 43.29% |
| GE260116C00145000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 41.87 | 45.10 | 47.95 | 0.00 | - | 5 | 90 | 43.03% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 51.70 | 54.10 | 0.00 | - | 4 | 3 | 41.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00145000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.36 | 0.01 | 0.04 | 0.00 | - | 5 | 162 | 69.53% |
| GE240517P00145000 | 2024-05-08 2:57PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.07 | -0.03 | -33.33% | 5 | 3,203 | 43.75% |
| GE240524P00145000 | 2024-05-08 2:48PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.13 | 0.00 | - | 19 | 493 | 37.01% |
| GE240531P00145000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.29 | 0.01 | 0.34 | +0.13 | +81.25% | 15 | 95 | 37.21% |
| GE240607P00145000 | 2024-05-08 10:39AM EDT | 2024-06-07 | 0.19 | 0.05 | 0.33 | -0.05 | -20.83% | 5 | 12 | 32.57% |
| GE240614P00145000 | 2024-05-06 9:40AM EDT | 2024-06-14 | 0.90 | 0.02 | 0.69 | 0.00 | - | 1 | 0 | 34.79% |
| GE240621P00145000 | 2024-05-08 2:05PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.39 | -0.27 | -41.54% | 23 | 764 | 27.98% |
| GE240719P00145000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 0.94 | 0.89 | 0.96 | 0.00 | - | 4 | 291 | 27.38% |
| GE240816P00145000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 1.94 | 1.94 | 2.00 | +0.05 | +2.65% | 1 | 239 | 29.20% |
| GE240920P00145000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 2.74 | 2.78 | 2.88 | -0.69 | -20.12% | 2 | 323 | 28.75% |
| GE241018P00145000 | 2024-05-07 3:48PM EDT | 2024-10-18 | 3.40 | 3.40 | 3.55 | 0.00 | - | 1 | 261 | 28.47% |
| GE241115P00145000 | 2024-04-29 3:45PM EDT | 2024-11-15 | 5.80 | 4.55 | 4.65 | 0.00 | - | 2 | 7 | 29.57% |
| GE250117P00145000 | 2024-05-08 3:04PM EDT | 2025-01-17 | 5.95 | 5.95 | 6.05 | +0.17 | +2.94% | 17 | 691 | 29.04% |
| GE250321P00145000 | 2024-05-07 3:33PM EDT | 2025-03-21 | 7.20 | 7.40 | 7.70 | 0.00 | - | 28 | 124 | 29.41% |
| GE250620P00145000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 8.70 | 9.05 | 9.35 | 0.00 | - | 3 | 336 | 28.84% |
| GE260116P00145000 | 2024-05-07 11:24AM EDT | 2026-01-16 | 11.65 | 12.00 | 12.25 | 0.00 | - | 8 | 153 | 27.48% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 14.85 | 16.15 | 0.00 | - | - | 1 | 26.38% |
