La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 351,60 +9,10 (+0,39 %) Bitcoin EUR
59 767,07 -906,96 (-1,49 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00075000 | 2024-04-15 9:48AM EDT | 75.00 | 82.35 | 87.40 | 87.95 | 0.00 | - | 1 | 1 | 730.47% |
| GE240426C00085000 | 2024-04-17 10:04AM EDT | 85.00 | 72.70 | 77.20 | 78.40 | 0.00 | - | 5 | 1 | 656.25% |
| GE240426C00095000 | 2024-03-20 12:25PM EDT | 95.00 | 79.40 | 50.20 | 54.60 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00100000 | 2024-03-27 3:24PM EDT | 100.00 | 78.89 | 45.60 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240426C00105000 | 2024-03-20 12:25PM EDT | 105.00 | 69.62 | 40.60 | 45.00 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00120000 | 2024-03-11 3:24PM EDT | 120.00 | 46.92 | 25.70 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240426C00125000 | 2024-04-24 9:59AM EDT | 125.00 | 30.45 | 36.75 | 38.70 | 0.00 | - | 1 | 6 | 291.60% |
| GE240426C00130000 | 2024-04-23 10:38AM EDT | 130.00 | 28.65 | 31.90 | 32.95 | 0.00 | - | 1 | 2 | 197.66% |
| GE240426C00131000 | 2024-04-19 10:00AM EDT | 131.00 | 21.97 | 30.45 | 32.25 | 0.00 | - | 1 | 0 | 150.00% |
| GE240426C00132000 | 2024-04-26 2:54PM EDT | 132.00 | 30.95 | 29.75 | 31.80 | +2.04 | +7.06% | 3 | 32 | 246.48% |
| GE240426C00135000 | 2024-04-26 9:31AM EDT | 135.00 | 26.10 | 26.50 | 27.90 | +0.60 | +2.35% | 2 | 8 | 237.50% |
| GE240426C00139000 | 2024-04-23 9:33AM EDT | 139.00 | 17.22 | 23.50 | 23.85 | 0.00 | - | 1 | 6 | 184.96% |
| GE240426C00140000 | 2024-04-26 10:13AM EDT | 140.00 | 22.46 | 22.40 | 22.75 | +4.71 | +26.54% | 2 | 39 | 165.63% |
| GE240426C00141000 | 2024-04-26 3:50PM EDT | 141.00 | 21.60 | 21.50 | 21.70 | +6.13 | +39.63% | 3 | 19 | 162.30% |
| GE240426C00142000 | 2024-04-24 10:50AM EDT | 142.00 | 16.10 | 19.75 | 21.40 | 0.00 | - | 17 | 10 | 152.54% |
| GE240426C00143000 | 2024-04-23 10:39AM EDT | 143.00 | 16.02 | 19.45 | 20.00 | 0.00 | - | 3 | 7 | 162.30% |
| GE240426C00144000 | 2024-04-25 11:09AM EDT | 144.00 | 15.10 | 18.35 | 18.80 | 0.00 | - | 8 | 30 | 139.45% |
| GE240426C00145000 | 2024-04-26 3:01PM EDT | 145.00 | 18.19 | 17.05 | 18.35 | +2.45 | +15.57% | 7 | 158 | 145.90% |
| GE240426C00146000 | 2024-04-23 11:17AM EDT | 146.00 | 13.40 | 16.45 | 17.75 | 0.00 | - | 3 | 40 | 168.75% |
| GE240426C00147000 | 2024-04-26 1:19PM EDT | 147.00 | 15.70 | 15.40 | 15.90 | +8.20 | +109.33% | 1 | 93 | 127.34% |
| GE240426C00148000 | 2024-04-26 10:32AM EDT | 148.00 | 13.50 | 14.40 | 14.65 | +0.71 | +5.55% | 16 | 244 | 107.81% |
| GE240426C00149000 | 2024-04-26 3:31PM EDT | 149.00 | 13.65 | 12.70 | 13.80 | +2.30 | +20.26% | 11 | 56 | 125.59% |
| GE240426C00150000 | 2024-04-26 3:41PM EDT | 150.00 | 12.60 | 12.30 | 13.00 | +2.15 | +20.57% | 46 | 575 | 106.84% |
| GE240426C00152500 | 2024-04-26 3:25PM EDT | 152.50 | 10.44 | 10.00 | 10.40 | +1.94 | +22.82% | 68 | 1,025 | 92.97% |
| GE240426C00155000 | 2024-04-26 3:52PM EDT | 155.00 | 7.52 | 7.50 | 7.80 | +1.32 | +20.69% | 438 | 1,473 | 71.58% |
| GE240426C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 5.22 | 4.50 | 5.10 | +1.47 | +39.20% | 164 | 1,276 | 50.20% |
| GE240426C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 2.53 | 2.46 | 2.91 | +0.64 | +33.86% | 2,729 | 1,881 | 43.07% |
| GE240426C00162500 | 2024-04-26 3:51PM EDT | 162.50 | 0.23 | 0.21 | 0.31 | -0.36 | -57.14% | 1,333 | 1,336 | 11.33% |
| GE240426C00165000 | 2024-04-26 3:48PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,238 | 1,756 | 15.24% |
| GE240426C00167500 | 2024-04-26 3:46PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 57 | 541 | 26.56% |
| GE240426C00170000 | 2024-04-26 3:07PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 77 | 1,206 | 37.50% |
| GE240426C00172500 | 2024-04-25 11:40AM EDT | 172.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 63.67% |
| GE240426C00175000 | 2024-04-26 10:12AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 1,496 | 53.13% |
| GE240426C00177500 | 2024-04-25 3:48PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 477 | 62.50% |
| GE240426C00180000 | 2024-04-26 3:01PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 109 | 71.88% |
| GE240426C00182500 | 2024-04-01 10:53AM EDT | 182.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| GE240426C00185000 | 2024-04-26 10:44AM EDT | 185.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 25 | 87.50% |
| GE240426C00187500 | 2024-04-01 3:53PM EDT | 187.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 177 | 240 | 50.00% |
| GE240426C00190000 | 2024-04-23 3:48PM EDT | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 34 | 171.09% |
| GE240426C00192500 | 2024-04-01 1:00PM EDT | 192.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 50.00% |
| GE240426C00195000 | 2024-04-15 9:38AM EDT | 195.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 15 | 42 | 233.01% |
| GE240426C00197500 | 2024-03-28 11:47AM EDT | 197.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GE240426C00200000 | 2024-04-23 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 85 | 188.28% |
| GE240426C00205000 | 2024-04-12 10:54AM EDT | 205.00 | 0.02 | 0.00 | 1.91 | 0.00 | - | 5 | 25 | 307.03% |
| GE240426C00210000 | 2024-04-12 3:51PM EDT | 210.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 9 | 136 | 324.12% |
| GE240426C00215000 | 2024-04-12 10:16AM EDT | 215.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 11 | 71 | 316.41% |
| GE240426C00220000 | 2024-04-12 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 187.50% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00100000 | 2024-03-26 2:12PM EDT | 100.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 601.56% |
| GE240426P00115000 | 2024-04-04 10:10AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 212.50% |
| GE240426P00120000 | 2024-04-22 1:54PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 193.75% |
| GE240426P00125000 | 2024-04-26 10:28AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 13 | 168.75% |
| GE240426P00127000 | 2024-04-17 1:18PM EDT | 127.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | - | 4 | 168.75% |
| GE240426P00128000 | 2024-04-19 3:50PM EDT | 128.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 162.50% |
| GE240426P00130000 | 2024-04-23 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 422 | 143.75% |
| GE240426P00131000 | 2024-04-25 2:19PM EDT | 131.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 137.50% |
| GE240426P00132000 | 2024-04-25 11:09AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 134.38% |
| GE240426P00133000 | 2024-04-24 9:46AM EDT | 133.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 131.25% |
| GE240426P00134000 | 2024-04-25 9:59AM EDT | 134.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 125.00% |
| GE240426P00135000 | 2024-04-25 1:37PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 641 | 121.88% |
| GE240426P00136000 | 2024-04-26 1:58PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 118.75% |
| GE240426P00137000 | 2024-04-25 1:15PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 65 | 112.50% |
| GE240426P00138000 | 2024-04-26 3:51PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,883 | 106.25% |
| GE240426P00139000 | 2024-04-26 3:45PM EDT | 139.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 163 | 174.22% |
| GE240426P00140000 | 2024-04-26 11:28AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 539 | 98.44% |
| GE240426P00141000 | 2024-04-26 9:48AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 512 | 93.75% |
| GE240426P00142000 | 2024-04-25 1:17PM EDT | 142.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 605 | 90.63% |
| GE240426P00143000 | 2024-04-26 9:58AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 290 | 87.50% |
| GE240426P00144000 | 2024-04-25 3:39PM EDT | 144.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 257 | 81.25% |
| GE240426P00145000 | 2024-04-26 10:57AM EDT | 145.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 13 | 514 | 78.13% |
| GE240426P00146000 | 2024-04-25 12:14PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 2,065 | 71.88% |
| GE240426P00147000 | 2024-04-26 2:03PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 59 | 826 | 68.75% |
| GE240426P00148000 | 2024-04-25 3:55PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 378 | 65.63% |
| GE240426P00149000 | 2024-04-26 2:58PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 67 | 227 | 59.38% |
| GE240426P00150000 | 2024-04-26 3:38PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 2,008 | 56.25% |
| GE240426P00152500 | 2024-04-26 3:46PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 123 | 1,510 | 53.91% |
| GE240426P00155000 | 2024-04-26 1:30PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 83 | 1,055 | 37.50% |
| GE240426P00157500 | 2024-04-26 3:45PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 105 | 460 | 28.91% |
| GE240426P00160000 | 2024-04-26 3:50PM EDT | 160.00 | 0.01 | 0.01 | 0.11 | -0.62 | -84.93% | 1,296 | 538 | 23.15% |
| GE240426P00162500 | 2024-04-26 3:41PM EDT | 162.50 | 0.17 | 0.08 | 0.17 | -1.93 | -91.90% | 303 | 60 | 1.76% |
| GE240426P00165000 | 2024-04-26 3:30PM EDT | 165.00 | 2.18 | 2.07 | 2.62 | -2.27 | -51.01% | 99 | 134 | 0.00% |
| GE240426P00167500 | 2024-04-24 9:36AM EDT | 167.50 | 7.05 | 4.85 | 5.50 | 0.00 | - | 1 | 6 | 55.27% |
| GE240426P00170000 | 2024-04-26 3:50PM EDT | 170.00 | 7.40 | 7.00 | 7.75 | -1.58 | -17.59% | 2 | 3 | 52.73% |
| GE240426P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 13.90 | 8.90 | 10.25 | 0.00 | - | 9 | 0 | 65.63% |
| GE240426P00175000 | 2024-04-01 3:51PM EDT | 175.00 | 6.15 | 25.60 | 30.00 | 0.00 | - | 91 | 122 | 594.97% |
| GE240426P00177500 | 2024-04-23 11:21AM EDT | 177.50 | 18.38 | 14.45 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| GE240426P00180000 | 2024-03-28 11:38AM EDT | 180.00 | 9.20 | 31.00 | 34.80 | 0.00 | - | 26 | 29 | 647.12% |
| GE240426P00182500 | 2024-03-28 12:36PM EDT | 182.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
