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
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 861,40 -956,66 (-1,60 %)
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 :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00100000 | 2024-04-12 12:44PM EDT | 100.00 | 54.31 | 62.10 | 63.30 | 0.00 | - | 10 | 10 | 183.59% |
| GE240503C00130000 | 2024-04-22 1:39PM EDT | 130.00 | 21.45 | 31.55 | 34.00 | 0.00 | - | 5 | 8 | 98.29% |
| GE240503C00135000 | 2024-04-26 12:09PM EDT | 135.00 | 26.68 | 27.00 | 28.20 | +0.56 | +2.14% | 8 | 77 | 75.98% |
| GE240503C00140000 | 2024-04-26 11:37AM EDT | 140.00 | 21.00 | 21.30 | 23.55 | -0.25 | -1.18% | 1 | 35 | 51.56% |
| GE240503C00141000 | 2024-04-24 12:39PM EDT | 141.00 | 16.20 | 19.90 | 22.00 | 0.00 | - | 2 | 76 | 75.54% |
| GE240503C00142000 | 2024-04-22 2:02PM EDT | 142.00 | 10.90 | 18.85 | 21.20 | 0.00 | - | 5 | 8 | 78.08% |
| GE240503C00144000 | 2024-04-24 10:12AM EDT | 144.00 | 13.00 | 18.20 | 19.25 | 0.00 | - | 5 | 49 | 58.35% |
| GE240503C00145000 | 2024-04-26 1:26PM EDT | 145.00 | 17.80 | 16.60 | 18.20 | +2.15 | +13.74% | 1 | 207 | 68.95% |
| GE240503C00146000 | 2024-04-23 10:15AM EDT | 146.00 | 11.70 | 15.65 | 17.30 | 0.00 | - | 4 | 15 | 68.16% |
| GE240503C00147000 | 2024-04-26 1:19PM EDT | 147.00 | 15.89 | 14.20 | 16.10 | +9.04 | +131.97% | 1 | 58 | 60.55% |
| GE240503C00148000 | 2024-04-26 11:18AM EDT | 148.00 | 13.00 | 13.45 | 15.05 | +3.45 | +36.13% | 20 | 43 | 56.40% |
| GE240503C00149000 | 2024-04-26 3:39PM EDT | 149.00 | 13.90 | 12.65 | 14.05 | +3.00 | +27.52% | 11 | 42 | 53.42% |
| GE240503C00150000 | 2024-04-26 3:36PM EDT | 150.00 | 12.90 | 11.60 | 13.10 | +4.76 | +58.48% | 45 | 1,319 | 51.51% |
| GE240503C00152500 | 2024-04-26 3:53PM EDT | 152.50 | 10.39 | 9.25 | 10.65 | +1.14 | +12.32% | 13 | 135 | 44.80% |
| GE240503C00155000 | 2024-04-26 2:57PM EDT | 155.00 | 8.02 | 7.50 | 8.05 | +0.97 | +13.76% | 92 | 697 | 35.06% |
| GE240503C00157500 | 2024-04-26 3:54PM EDT | 157.50 | 5.85 | 5.50 | 5.85 | +0.71 | +13.81% | 287 | 932 | 31.42% |
| GE240503C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 4.05 | 3.80 | 3.90 | +0.68 | +20.18% | 1,260 | 2,234 | 28.69% |
| GE240503C00162500 | 2024-04-26 3:59PM EDT | 162.50 | 2.46 | 2.32 | 2.36 | +0.29 | +13.36% | 1,055 | 824 | 27.12% |
| GE240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 1.38 | 1.27 | 1.30 | +0.12 | +9.52% | 931 | 2,504 | 26.49% |
| GE240503C00167500 | 2024-04-26 3:57PM EDT | 167.50 | 0.70 | 0.64 | 0.66 | 0.00 | - | 232 | 242 | 26.42% |
| GE240503C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 0.35 | 0.22 | 0.34 | -0.06 | -14.63% | 206 | 228 | 27.30% |
| GE240503C00172500 | 2024-04-26 3:36PM EDT | 172.50 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 47 | 154 | 27.83% |
| GE240503C00175000 | 2024-04-26 3:49PM EDT | 175.00 | 0.08 | 0.06 | 0.14 | -0.05 | -38.46% | 49 | 458 | 32.03% |
| GE240503C00177500 | 2024-04-26 12:58PM EDT | 177.50 | 0.03 | 0.03 | 0.12 | -0.03 | -50.00% | 5 | 410 | 35.74% |
| GE240503C00180000 | 2024-04-26 12:22PM EDT | 180.00 | 0.01 | 0.01 | 0.15 | -0.11 | -91.67% | 23 | 52 | 41.90% |
| GE240503C00182500 | 2024-04-01 10:39AM EDT | 182.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GE240503C00185000 | 2024-04-26 3:27PM EDT | 185.00 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 1 | 199 | 50.78% |
| GE240503C00187500 | 2024-04-01 11:22AM EDT | 187.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| GE240503C00190000 | 2024-04-26 3:29PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 15 | 48.83% |
| GE240503C00192500 | 2024-04-01 10:46AM EDT | 192.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GE240503C00195000 | 2024-04-17 1:55PM EDT | 195.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 6 | 20 | 65.92% |
| GE240503C00197500 | 2024-04-01 12:48PM EDT | 197.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 25.00% |
| GE240503C00200000 | 2024-04-23 9:31AM EDT | 200.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 20 | 81 | 73.05% |
| GE240503C00205000 | 2024-04-15 12:41PM EDT | 205.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 5 | 80.08% |
| GE240503C00210000 | 2024-03-26 10:26AM EDT | 210.00 | 0.67 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 128.08% |
| GE240503C00215000 | 2024-04-10 9:39AM EDT | 215.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 93.55% |
| GE240503C00220000 | 2024-04-17 1:54PM EDT | 220.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 1 | 100.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00120000 | 2024-04-16 10:56AM EDT | 120.00 | 0.24 | 0.00 | 0.26 | 0.00 | - | - | 2 | 103.91% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 125.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | - | 4 | 91.60% |
| GE240503P00130000 | 2024-04-26 12:53PM EDT | 130.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 16 | 53 | 78.52% |
| GE240503P00135000 | 2024-04-24 9:55AM EDT | 135.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 5 | 118 | 69.82% |
| GE240503P00140000 | 2024-04-26 3:56PM EDT | 140.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 32 | 1,289 | 48.63% |
| GE240503P00141000 | 2024-04-24 3:50PM EDT | 141.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 3 | 29 | 46.68% |
| GE240503P00142000 | 2024-04-25 3:31PM EDT | 142.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 72 | 191 | 50.29% |
| GE240503P00143000 | 2024-04-25 10:41AM EDT | 143.00 | 0.22 | 0.02 | 0.30 | 0.00 | - | 2 | 135 | 51.37% |
| GE240503P00144000 | 2024-04-26 3:42PM EDT | 144.00 | 0.05 | 0.02 | 0.06 | -0.18 | -78.26% | 2 | 42 | 41.60% |
| GE240503P00145000 | 2024-04-26 3:54PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 41 | 247 | 38.48% |
| GE240503P00146000 | 2024-04-26 3:12PM EDT | 146.00 | 0.07 | 0.03 | 0.18 | -0.07 | -50.00% | 1 | 32 | 45.31% |
| GE240503P00147000 | 2024-04-25 11:25AM EDT | 147.00 | 0.18 | 0.04 | 0.30 | 0.00 | - | 50 | 236 | 47.85% |
| GE240503P00148000 | 2024-04-26 11:15AM EDT | 148.00 | 0.10 | 0.05 | 0.17 | -0.07 | -41.18% | 3 | 90 | 40.04% |
| GE240503P00149000 | 2024-04-26 1:10PM EDT | 149.00 | 0.10 | 0.05 | 0.13 | -0.14 | -58.33% | 31 | 205 | 35.74% |
| GE240503P00150000 | 2024-04-26 3:44PM EDT | 150.00 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 605 | 2,221 | 32.42% |
| GE240503P00152500 | 2024-04-26 3:39PM EDT | 152.50 | 0.16 | 0.16 | 0.35 | -0.26 | -61.90% | 79 | 318 | 34.91% |
| GE240503P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 0.32 | 0.32 | 0.56 | -0.36 | -52.94% | 141 | 696 | 32.47% |
| GE240503P00157500 | 2024-04-26 3:56PM EDT | 157.50 | 0.67 | 0.65 | 0.89 | -0.67 | -50.00% | 218 | 146 | 29.83% |
| GE240503P00160000 | 2024-04-26 3:45PM EDT | 160.00 | 1.28 | 1.28 | 1.65 | -0.87 | -40.47% | 300 | 655 | 29.88% |
| GE240503P00162500 | 2024-04-26 3:52PM EDT | 162.50 | 2.25 | 2.31 | 2.42 | -1.35 | -37.50% | 297 | 108 | 26.12% |
| GE240503P00165000 | 2024-04-26 3:15PM EDT | 165.00 | 3.61 | 3.70 | 3.85 | -1.54 | -29.90% | 68 | 67 | 25.27% |
| GE240503P00167500 | 2024-04-26 2:39PM EDT | 167.50 | 5.20 | 5.45 | 6.10 | -3.55 | -40.57% | 4 | 2 | 30.79% |
| GE240503P00170000 | 2024-04-26 10:15AM EDT | 170.00 | 7.95 | 7.45 | 8.55 | -1.86 | -18.96% | 1 | 8 | 37.70% |
| GE240503P00172500 | 2024-04-01 3:53PM EDT | 172.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 179 | 181 | 0.00% |
| GE240503P00175000 | 2024-04-24 3:28PM EDT | 175.00 | 15.33 | 12.15 | 13.70 | 0.00 | - | 4 | 1 | 54.13% |
| GE240503P00177500 | 2024-03-28 9:43AM EDT | 177.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GE240503P00180000 | 2024-03-27 2:15PM EDT | 180.00 | 7.45 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 244.09% |
| GE240503P00182500 | 2024-03-25 9:30AM EDT | 182.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240503P00185000 | 2024-04-09 10:12AM EDT | 185.00 | 30.80 | 21.35 | 23.55 | 0.00 | - | - | 0 | 75.10% |
| GE240503P00210000 | 2024-04-05 1:53PM EDT | 210.00 | 55.90 | 46.75 | 48.25 | 0.00 | - | 1 | 0 | 112.89% |
