Marchés français ouverture 5 h 19 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 287,07 +84,70 (+0,22 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 306,25 -7,61 (-0,04 %) Bitcoin EUR
57 179,19 -1 052,03 (-1,81 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00155000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 14.37 | 13.25 | 14.25 | +0.94 | +7.00% | 6 | 214 | 84.18% |
| GE240517C00155000 | 2024-05-08 1:12PM EDT | 2024-05-17 | 14.40 | 13.20 | 14.70 | -0.19 | -1.30% | 11 | 9,441 | 49.15% |
| GE240524C00155000 | 2024-05-08 3:46PM EDT | 2024-05-24 | 14.95 | 14.20 | 14.90 | -1.30 | -8.00% | 2 | 103 | 39.48% |
| GE240531C00155000 | 2024-05-07 11:32AM EDT | 2024-05-31 | 15.75 | 13.75 | 15.35 | 0.00 | - | 2 | 50 | 37.39% |
| GE240607C00155000 | 2024-05-07 11:02AM EDT | 2024-06-07 | 15.89 | 15.15 | 15.60 | 0.00 | - | 1 | 43 | 34.74% |
| GE240621C00155000 | 2024-05-08 1:41PM EDT | 2024-06-21 | 16.15 | 16.00 | 16.30 | -0.10 | -0.62% | 5 | 1,443 | 33.00% |
| GE240719C00155000 | 2024-05-08 10:03AM EDT | 2024-07-19 | 18.08 | 17.40 | 17.80 | -0.07 | -0.39% | 1 | 491 | 32.34% |
| GE240816C00155000 | 2024-05-08 11:02AM EDT | 2024-08-16 | 21.00 | 19.35 | 20.00 | +2.00 | +10.53% | 2 | 899 | 34.95% |
| GE240920C00155000 | 2024-05-08 1:36PM EDT | 2024-09-20 | 21.65 | 21.15 | 21.90 | +0.50 | +2.36% | 1 | 225 | 35.42% |
| GE241018C00155000 | 2024-05-08 11:22AM EDT | 2024-10-18 | 23.68 | 22.85 | 23.45 | +0.78 | +3.41% | 4 | 168 | 36.11% |
| GE241115C00155000 | 2024-05-08 11:57AM EDT | 2024-11-15 | 25.55 | 23.55 | 26.00 | +0.22 | +0.87% | 2 | 111 | 39.17% |
| GE241220C00155000 | 2024-05-07 2:17PM EDT | 2024-12-20 | 27.05 | 26.05 | 26.65 | 0.00 | - | 1 | 18 | 37.36% |
| GE250117C00155000 | 2024-05-08 9:56AM EDT | 2025-01-17 | 27.75 | 26.75 | 28.10 | -0.25 | -0.89% | 1 | 207 | 38.07% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 24.45 | 30.00 | 30.75 | 0.00 | - | - | 2 | 38.69% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 33.08 | 33.45 | 34.25 | 0.00 | - | 1 | 58 | 39.46% |
| GE260116C00155000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 33.30 | 39.50 | 40.60 | 0.00 | - | 12 | 51 | 39.96% |
| GE261218C00155000 | 2024-05-08 3:24PM EDT | 2026-12-18 | 48.05 | 46.60 | 48.85 | +0.47 | +0.99% | 1 | 36 | 40.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00155000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 13 | 458 | 51.17% |
| GE240517P00155000 | 2024-05-08 1:53PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.20 | 0.00 | - | 11 | 2,551 | 34.03% |
| GE240524P00155000 | 2024-05-08 1:53PM EDT | 2024-05-24 | 0.27 | 0.24 | 0.30 | -0.01 | -3.57% | 13 | 993 | 27.93% |
| GE240531P00155000 | 2024-05-08 2:02PM EDT | 2024-05-31 | 0.44 | 0.41 | 0.50 | -0.08 | -15.38% | 8 | 162 | 26.47% |
| GE240607P00155000 | 2024-05-08 10:39AM EDT | 2024-06-07 | 0.70 | 0.67 | 0.73 | -0.03 | -4.11% | 5 | 133 | 25.78% |
| GE240614P00155000 | 2024-05-07 10:38AM EDT | 2024-06-14 | 1.08 | 0.89 | 1.02 | 0.00 | - | 2 | 32 | 25.81% |
| GE240621P00155000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 1.17 | 1.16 | 1.22 | -0.05 | -4.10% | 46 | 1,674 | 25.15% |
| GE240719P00155000 | 2024-05-08 3:19PM EDT | 2024-07-19 | 2.24 | 2.18 | 2.29 | -0.32 | -12.50% | 18 | 684 | 25.10% |
| GE240816P00155000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.95 | -0.10 | -2.53% | 16 | 503 | 27.49% |
| GE240920P00155000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 4.97 | 4.30 | 5.05 | 0.00 | - | 5 | 662 | 26.94% |
| GE241018P00155000 | 2024-05-08 3:51PM EDT | 2024-10-18 | 5.75 | 5.65 | 5.90 | -0.45 | -7.26% | 1 | 520 | 26.76% |
| GE241115P00155000 | 2024-05-08 12:17PM EDT | 2024-11-15 | 6.97 | 6.80 | 7.25 | -0.03 | -0.43% | 1 | 84 | 27.94% |
| GE241220P00155000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 9.12 | 7.60 | 8.10 | 0.00 | - | 1 | 13 | 27.52% |
| GE250117P00155000 | 2024-05-08 11:00AM EDT | 2025-01-17 | 8.38 | 8.55 | 8.75 | -0.02 | -0.24% | 5 | 455 | 27.27% |
| GE250321P00155000 | 2024-05-01 3:40PM EDT | 2025-03-21 | 12.65 | 10.20 | 10.85 | 0.00 | - | - | 2 | 28.15% |
| GE250620P00155000 | 2024-05-07 11:06AM EDT | 2025-06-20 | 11.85 | 12.10 | 12.45 | 0.00 | - | 1 | 22 | 27.30% |
| GE260116P00155000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 15.35 | 15.15 | 15.75 | 0.00 | - | 1 | 42 | 26.32% |
| GE261218P00155000 | 2024-05-07 11:39AM EDT | 2026-12-18 | 18.60 | 18.65 | 20.10 | 0.00 | - | 5 | 34 | 25.55% |
