Marchés français ouverture 30 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 323,77 -155,60 (-0,84 %) Bitcoin EUR
57 936,48 -1 187,00 (-2,01 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00170000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.22 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 3.13% |
| GE240517C00170000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 1.56% |
| GE240524C00170000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| GE240531C00170000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| GE240607C00170000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 5.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| GE240614C00170000 | 2024-05-07 3:44PM EDT | 2024-06-14 | 5.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| GE240621C00170000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.78% |
| GE240719C00170000 | 2024-05-07 3:52PM EDT | 2024-07-19 | 8.17 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.39% |
| GE240816C00170000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.39% |
| GE240920C00170000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| GE241018C00170000 | 2024-05-07 1:43PM EDT | 2024-10-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GE241115C00170000 | 2024-05-07 3:25PM EDT | 2024-11-15 | 16.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| GE241220C00170000 | 2024-05-07 3:50PM EDT | 2024-12-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| GE250117C00170000 | 2024-05-07 2:23PM EDT | 2025-01-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.20% |
| GE250620C00170000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GE260116C00170000 | 2024-05-07 12:47PM EDT | 2026-01-16 | 31.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00170000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| GE240517P00170000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| GE240524P00170000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GE240531P00170000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GE240621P00170000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| GE240719P00170000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GE240816P00170000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GE240920P00170000 | 2024-05-07 11:40AM EDT | 2024-09-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE241018P00170000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE241115P00170000 | 2024-05-06 1:32PM EDT | 2024-11-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE241220P00170000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00170000 | 2024-05-07 11:41AM EDT | 2025-01-17 | 14.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250321P00170000 | 2024-05-06 12:01PM EDT | 2025-03-21 | 16.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250620P00170000 | 2024-05-07 11:04AM EDT | 2025-06-20 | 17.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GE260116P00170000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 23.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE261218P00170000 | 2024-04-29 12:41PM EDT | 2026-12-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
