La bourse est fermée

General Electric Company (GE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
162,36+1,82 (+1,14 %)
À partir de 11:40AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GE240628C001350002024-06-20 11:16AM EDT135.0030.4325.9527.350.00-140.00%
GE240628C001400002024-06-25 9:38AM EDT140.0020.8021.2022.15-0.79-3.66%11100.00%
GE240628C001430002024-06-21 12:44PM EDT143.0020.4918.5019.250.00-210.00%
GE240628C001450002024-06-24 11:36AM EDT145.0019.3616.7017.300.00-270.00%
GE240628C001500002024-06-21 1:17PM EDT150.0013.5211.4012.350.00-9570.00%
GE240628C001525002024-06-24 12:39PM EDT152.507.508.7010.40-4.35-36.71%11252.15%
GE240628C001550002024-06-25 11:17AM EDT155.007.837.157.80+2.53+47.74%516139.65%
GE240628C001575002024-06-25 9:38AM EDT157.504.054.605.10-0.40-8.99%711124.46%
GE240628C001600002024-06-25 11:16AM EDT160.003.203.003.40+0.39+13.88%651,01429.71%
GE240628C001625002024-06-25 11:17AM EDT162.501.871.871.80+0.26+16.15%16341327.52%
GE240628C001650002024-06-25 11:17AM EDT165.001.000.960.97+0.20+25.00%3222,06529.54%
GE240628C001675002024-06-25 11:22AM EDT167.500.500.450.55+0.09+21.95%1331,14932.57%
GE240628C001700002024-06-25 11:15AM EDT170.000.240.210.30-0.01-4.00%821,49534.86%
GE240628C001725002024-06-25 11:22AM EDT172.500.150.110.17+0.01+7.14%2234437.31%
GE240628C001750002024-06-25 10:15AM EDT175.000.080.080.10+0.01+14.29%434939.75%
GE240628C001775002024-06-25 9:58AM EDT177.500.320.000.16+0.25+357.14%14349.90%
GE240628C001800002024-06-25 10:36AM EDT180.000.050.040.050.00-610346.29%
GE240628C001825002024-06-21 10:44AM EDT182.500.440.030.000.00-11125.00%
GE240628C001850002024-06-21 2:20PM EDT185.000.070.020.090.00-129757.42%
GE240628C001900002024-06-24 12:31PM EDT190.000.030.010.050.00-72062.11%
GE240628C001950002024-06-25 10:52AM EDT195.000.010.010.020.00-1912065.63%
GE240628C002400002024-06-17 11:03AM EDT240.000.010.000.080.00-13142.19%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GE240628P000950002024-06-11 2:57PM EDT95.000.010.000.260.00--1228.91%
GE240628P001000002024-06-17 12:04PM EDT100.000.010.000.260.00--12208.98%
GE240628P001100002024-06-21 12:26PM EDT110.000.010.000.010.00-3033121.88%
GE240628P001150002024-06-24 3:40PM EDT115.000.010.000.010.00-224106.25%
GE240628P001200002024-06-24 2:26PM EDT120.000.010.000.010.00-308696.88%
GE240628P001250002024-06-24 2:49PM EDT125.000.010.000.01-0.01-50.00%16484.38%
GE240628P001300002024-06-25 10:31AM EDT130.000.010.010.030.00-2514082.81%
GE240628P001350002024-06-24 10:58AM EDT135.000.010.000.080.00-657875.78%
GE240628P001400002024-06-24 1:53PM EDT140.000.020.020.000.00-2749653.13%
GE240628P001440002024-06-25 10:08AM EDT144.000.040.030.06-0.04-50.00%125052.73%
GE240628P001450002024-06-24 3:46PM EDT145.000.050.040.070.00-1621,66651.56%
GE240628P001460002024-06-21 1:29PM EDT146.000.050.040.380.00-212161.82%
GE240628P001470002024-06-24 3:35PM EDT147.000.090.040.120.00-44752.54%
GE240628P001480002024-06-24 9:57AM EDT148.000.060.050.150.00-1013851.76%
GE240628P001490002024-06-18 1:59PM EDT149.000.170.050.490.00--155.13%
GE240628P001500002024-06-25 11:24AM EDT150.000.080.060.10-0.05-38.46%4153142.19%
GE240628P001525002024-06-25 10:15AM EDT152.500.150.100.16-0.04-21.05%950938.28%
GE240628P001550002024-06-25 11:07AM EDT155.000.270.210.26-0.11-28.95%2033,90434.18%
GE240628P001575002024-06-25 11:17AM EDT157.500.480.480.58-0.52-52.00%4765133.11%
GE240628P001600002024-06-25 11:00AM EDT160.001.171.081.25-0.65-35.71%4874833.23%
GE240628P001625002024-06-25 10:41AM EDT162.502.472.222.34-0.28-10.18%1527033.50%
GE240628P001650002024-06-25 9:56AM EDT165.004.303.704.05-0.73-14.51%2125036.79%
GE240628P001675002024-06-24 3:34PM EDT167.506.585.556.600.00-235249.95%
GE240628P001700002024-06-24 3:58PM EDT170.009.628.058.650.00-51452.20%
GE240628P001750002024-06-14 11:29AM EDT175.0019.6912.0013.350.00--063.14%