Marchés français ouverture 3 h 34 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 303,39 -531,71 (-1,37 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 505,93 +26,56 (+0,14 %) Bitcoin EUR
58 333,25 -789,04 (-1,33 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00180000 | 2024-05-07 12:11PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 108 | 311 | 35.74% |
| GE240517C00180000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.28 | 0.18 | 0.33 | +0.10 | +55.56% | 270 | 1,701 | 28.59% |
| GE240524C00180000 | 2024-05-07 1:22PM EDT | 2024-05-24 | 0.70 | 0.42 | 0.74 | +0.14 | +25.00% | 22 | 139 | 27.59% |
| GE240531C00180000 | 2024-05-07 2:24PM EDT | 2024-05-31 | 1.00 | 0.83 | 1.14 | +0.15 | +17.65% | 48 | 73 | 26.93% |
| GE240607C00180000 | 2024-05-07 3:40PM EDT | 2024-06-07 | 1.67 | 1.08 | 1.53 | +0.40 | +31.50% | 47 | 1,356 | 26.54% |
| GE240621C00180000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 2.28 | 2.17 | 2.33 | +0.18 | +8.57% | 188 | 1,425 | 26.40% |
| GE240719C00180000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 4.20 | 3.80 | 3.90 | +0.55 | +15.07% | 31 | 712 | 26.81% |
| GE240816C00180000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 6.30 | 6.20 | 6.40 | +0.40 | +6.78% | 66 | 715 | 30.43% |
| GE240920C00180000 | 2024-05-07 1:43PM EDT | 2024-09-20 | 8.45 | 7.95 | 8.20 | +0.95 | +12.67% | 8 | 1,335 | 30.78% |
| GE241018C00180000 | 2024-05-07 1:18PM EDT | 2024-10-18 | 9.76 | 9.30 | 9.50 | +1.01 | +11.54% | 8 | 1,827 | 30.98% |
| GE241115C00180000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 9.30 | 11.00 | 11.60 | 0.00 | - | 5 | 87 | 33.00% |
| GE241220C00180000 | 2024-05-07 3:40PM EDT | 2024-12-20 | 13.50 | 12.15 | 13.15 | +2.65 | +24.42% | 703 | 40 | 33.30% |
| GE250117C00180000 | 2024-05-06 3:43PM EDT | 2025-01-17 | 13.30 | 13.80 | 14.30 | 0.00 | - | 3 | 150 | 33.47% |
| GE250321C00180000 | 2024-05-06 2:00PM EDT | 2025-03-21 | 16.35 | 16.70 | 17.30 | 0.00 | - | 7 | 31 | 34.75% |
| GE250620C00180000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 18.15 | 19.70 | 20.80 | 0.00 | - | 1 | 67 | 35.55% |
| GE260116C00180000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 25.45 | 25.60 | 27.45 | 0.00 | - | 1 | 5 | 36.49% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 30.75 | 34.75 | 36.45 | 0.00 | - | 1 | 10 | 37.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00180000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 10.55 | 10.00 | 11.70 | -5.45 | -34.06% | 3 | 0 | 57.72% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 232.18% |
| GE240531P00180000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 12.60 | 10.70 | 12.45 | 0.00 | - | 4 | 6 | 27.71% |
| GE240621P00180000 | 2024-05-07 12:09PM EDT | 2024-06-21 | 11.00 | 11.20 | 13.70 | -2.34 | -17.54% | 4 | 12 | 27.19% |
| GE240719P00180000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 17.60 | 13.15 | 15.45 | 0.00 | - | 5 | 5 | 28.05% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-06 11:53AM EDT | 2024-09-20 | 16.93 | 16.05 | 16.40 | 0.00 | - | 2 | 3 | 23.08% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 58.06% |
| GE241115P00180000 | 2024-04-01 12:57PM EDT | 2024-11-15 | 16.60 | 33.20 | 34.70 | 0.00 | - | 2 | 14 | 55.87% |
| GE241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 24.55 | 19.00 | 19.50 | 0.00 | - | 9 | 46 | 24.00% |
| GE250117P00180000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 23.15 | 19.55 | 20.25 | 0.00 | - | 40 | 71 | 24.01% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 21.00 | 21.55 | 0.00 | - | - | 20 | 23.62% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 42.86% |
| GE260116P00180000 | 2024-04-12 10:02AM EDT | 2026-01-16 | 32.45 | 25.35 | 26.75 | 0.00 | - | 8 | 1 | 22.91% |
