Marchés français ouverture 8 h 8 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 018,03 -1 519,11 (-2,60 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00160000 | 2024-05-08 1:00PM EDT | 2024-05-10 | 8.97 | 8.15 | 10.15 | -0.18 | -1.97% | 9 | 1,036 | 73.34% |
| GE240517C00160000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 9.70 | 9.20 | 9.70 | +0.20 | +2.11% | 13 | 7,930 | 34.08% |
| GE240524C00160000 | 2024-05-08 3:17PM EDT | 2024-05-24 | 10.10 | 9.90 | 10.25 | -0.25 | -2.42% | 4 | 261 | 31.79% |
| GE240531C00160000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 10.85 | 9.65 | 10.65 | -0.23 | -2.08% | 9 | 98 | 29.88% |
| GE240607C00160000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 11.20 | 10.85 | 11.45 | -0.40 | -3.45% | 20 | 297 | 31.45% |
| GE240614C00160000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 12.80 | 11.20 | 12.60 | 0.00 | - | 2 | 16 | 34.67% |
| GE240621C00160000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 12.10 | 11.95 | 12.20 | -0.15 | -1.22% | 50 | 28,969 | 29.90% |
| GE240719C00160000 | 2024-05-08 3:23PM EDT | 2024-07-19 | 14.00 | 12.25 | 13.95 | -0.39 | -2.71% | 76 | 936 | 30.09% |
| GE240816C00160000 | 2024-05-08 2:04PM EDT | 2024-08-16 | 16.60 | 15.80 | 16.40 | -0.40 | -2.35% | 8 | 632 | 33.16% |
| GE240920C00160000 | 2024-05-07 3:04PM EDT | 2024-09-20 | 18.63 | 17.90 | 18.45 | 0.00 | - | 1 | 850 | 33.93% |
| GE241018C00160000 | 2024-05-06 10:33AM EDT | 2024-10-18 | 18.35 | 19.50 | 19.75 | 0.00 | - | 19 | 300 | 33.97% |
| GE241115C00160000 | 2024-05-07 10:51AM EDT | 2024-11-15 | 22.00 | 21.00 | 21.85 | 0.00 | - | 1 | 24 | 35.95% |
| GE241220C00160000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 24.05 | 23.10 | 23.45 | +5.35 | +28.61% | 2 | 21 | 36.24% |
| GE250117C00160000 | 2024-05-08 10:11AM EDT | 2025-01-17 | 24.50 | 22.85 | 25.30 | -0.30 | -1.21% | 1 | 193 | 37.67% |
| GE250321C00160000 | 2024-05-06 11:02AM EDT | 2025-03-21 | 26.00 | 26.00 | 27.50 | 0.00 | - | 5 | 7 | 37.42% |
| GE250620C00160000 | 2024-05-01 11:33AM EDT | 2025-06-20 | 24.40 | 30.35 | 31.30 | 0.00 | - | 3 | 458 | 38.62% |
| GE260116C00160000 | 2024-05-08 10:59AM EDT | 2026-01-16 | 37.55 | 36.40 | 37.45 | +0.71 | +1.93% | 1 | 661 | 38.84% |
| GE261218C00160000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 45.67 | 44.10 | 46.35 | +1.32 | +2.98% | 1 | 17 | 40.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00160000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 174 | 590 | 30.08% |
| GE240517P00160000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.34 | -0.09 | -22.50% | 428 | 1,721 | 25.68% |
| GE240524P00160000 | 2024-05-08 2:13PM EDT | 2024-05-24 | 0.61 | 0.68 | 0.72 | -0.19 | -23.75% | 12 | 113 | 24.76% |
| GE240531P00160000 | 2024-05-08 12:22PM EDT | 2024-05-31 | 1.02 | 1.00 | 1.10 | -0.11 | -9.73% | 24 | 1,211 | 24.34% |
| GE240607P00160000 | 2024-05-08 3:48PM EDT | 2024-06-07 | 1.37 | 1.39 | 1.65 | +0.02 | +1.48% | 33 | 54 | 25.35% |
| GE240621P00160000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 2.10 | 2.02 | 2.16 | -0.11 | -4.98% | 82 | 3,473 | 23.85% |
| GE240719P00160000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 3.45 | 3.35 | 3.50 | -0.02 | -0.58% | 53 | 833 | 24.10% |
| GE240816P00160000 | 2024-05-08 3:19PM EDT | 2024-08-16 | 5.28 | 5.20 | 5.35 | -0.11 | -2.04% | 19 | 610 | 26.41% |
| GE240920P00160000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 6.47 | 6.40 | 6.55 | 0.00 | - | 6 | 309 | 25.97% |
| GE241018P00160000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 7.50 | 7.20 | 7.80 | 0.00 | - | 2 | 1,153 | 26.66% |
| GE241115P00160000 | 2024-05-08 12:17PM EDT | 2024-11-15 | 8.60 | 8.70 | 8.90 | -9.30 | -51.96% | 1 | 34 | 27.06% |
| GE241220P00160000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 12.91 | 9.55 | 9.80 | 0.00 | - | 1 | 16 | 26.70% |
| GE250117P00160000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 10.30 | 10.20 | 10.45 | +0.50 | +5.10% | 6 | 375 | 26.42% |
| GE250321P00160000 | 2024-05-08 1:10PM EDT | 2025-03-21 | 12.10 | 11.95 | 12.40 | -3.20 | -20.92% | 52 | 1 | 26.96% |
| GE250620P00160000 | 2024-05-08 1:42PM EDT | 2025-06-20 | 14.00 | 13.95 | 14.60 | +0.13 | +0.94% | 23 | 278 | 27.04% |
| GE260116P00160000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 18.53 | 17.10 | 17.65 | 0.00 | - | 2 | 522 | 25.65% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 23.00 | 20.55 | 21.95 | 0.00 | - | 10 | 5 | 24.83% |
