Marchés français ouverture 2 h 10 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 253,32 -581,78 (-1,50 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 410,20 -69,17 (-0,37 %) Bitcoin EUR
58 251,42 -737,10 (-1,25 %)
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 :
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00150000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240517C00150000 | 2024-05-07 2:22PM EDT | 2024-05-17 | 19.71 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| GE240524C00150000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE240531C00150000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240607C00150000 | 2024-05-02 10:10AM EDT | 2024-06-07 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE240614C00150000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 20.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00150000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GE240719C00150000 | 2024-05-07 2:10PM EDT | 2024-07-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GE240816C00150000 | 2024-05-07 10:31AM EDT | 2024-08-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GE240920C00150000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 25.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE241018C00150000 | 2024-05-06 3:21PM EDT | 2024-10-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GE241115C00150000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE241220C00150000 | 2024-05-07 1:43PM EDT | 2024-12-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GE250117C00150000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 31.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250321C00150000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250620C00150000 | 2024-05-07 3:53PM EDT | 2025-06-20 | 37.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 39.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE261218C00150000 | 2024-05-07 12:20PM EDT | 2026-12-18 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00150000 | 2024-05-07 11:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GE240517P00150000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GE240524P00150000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 12.50% |
| GE240531P00150000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GE240607P00150000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GE240614P00150000 | 2024-05-07 10:15AM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE240621P00150000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| GE240719P00150000 | 2024-05-07 2:22PM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| GE240816P00150000 | 2024-05-06 1:08PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GE240920P00150000 | 2024-05-06 11:25AM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GE241018P00150000 | 2024-05-07 3:51PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GE241115P00150000 | 2024-05-07 1:07PM EDT | 2024-11-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GE241220P00150000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| GE250117P00150000 | 2024-05-07 12:57PM EDT | 2025-01-17 | 6.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GE250321P00150000 | 2024-05-07 3:17PM EDT | 2025-03-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| GE250620P00150000 | 2024-05-07 12:52PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GE260116P00150000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
