Marchés français ouverture 56 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 617,62 -15,40 (-0,04 %) EUR/USD
1,0720 +0,0014 (+0,13 %) HANG SENG
18 055,69 -279,63 (-1,52 %) Bitcoin EUR
60 289,29 -813,26 (-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 :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00100000 | 2024-06-17 2:25PM EDT | 100.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240816C00110000 | 2024-05-13 1:45PM EDT | 110.00 | 51.74 | 51.15 | 53.35 | 0.00 | - | 1 | 32 | 0.00% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 45.10 | 47.40 | 0.00 | - | 6 | 25 | 0.00% |
| GE240816C00120000 | 2024-06-17 2:59PM EDT | 120.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 125.00 | 47.46 | 35.95 | 38.40 | 0.00 | - | 1 | 77 | 0.00% |
| GE240816C00130000 | 2024-06-13 10:27AM EDT | 130.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240816C00135000 | 2024-06-13 12:09PM EDT | 135.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240816C00140000 | 2024-06-20 11:57AM EDT | 140.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240816C00145000 | 2024-06-20 12:31PM EDT | 145.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240816C00150000 | 2024-06-20 2:02PM EDT | 150.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GE240816C00155000 | 2024-06-20 3:07PM EDT | 155.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE240816C00160000 | 2024-06-20 3:59PM EDT | 160.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GE240816C00165000 | 2024-06-20 3:50PM EDT | 165.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| GE240816C00170000 | 2024-06-20 3:59PM EDT | 170.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 1.56% |
| GE240816C00175000 | 2024-06-20 3:35PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| GE240816C00180000 | 2024-06-20 3:10PM EDT | 180.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GE240816C00185000 | 2024-06-20 2:25PM EDT | 185.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GE240816C00190000 | 2024-06-20 3:34PM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GE240816C00195000 | 2024-06-20 1:15PM EDT | 195.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GE240816C00200000 | 2024-06-20 1:55PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GE240816C00210000 | 2024-06-17 11:43AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GE240816C00220000 | 2024-06-17 10:37AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GE240816C00230000 | 2024-06-17 3:34PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240816C00240000 | 2024-05-06 3:39PM EDT | 240.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.17% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00075000 | 2024-06-17 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240816P00085000 | 2024-06-03 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GE240816P00090000 | 2024-06-06 10:11AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GE240816P00100000 | 2024-06-20 10:08AM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 0.24 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 73.29% |
| GE240816P00110000 | 2024-05-21 11:02AM EDT | 110.00 | 0.29 | 0.03 | 0.26 | 0.00 | - | 1 | 2 | 52.30% |
| GE240816P00120000 | 2024-06-17 11:09AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240816P00125000 | 2024-06-20 10:48AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GE240816P00130000 | 2024-06-18 3:58PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GE240816P00135000 | 2024-06-20 2:49PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240816P00140000 | 2024-06-20 1:17PM EDT | 140.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GE240816P00145000 | 2024-06-20 3:47PM EDT | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GE240816P00150000 | 2024-06-20 3:47PM EDT | 150.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GE240816P00155000 | 2024-06-20 3:22PM EDT | 155.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| GE240816P00160000 | 2024-06-20 3:22PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| GE240816P00165000 | 2024-06-20 2:42PM EDT | 165.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.01% |
| GE240816P00170000 | 2024-06-20 3:08PM EDT | 170.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GE240816P00175000 | 2024-06-17 1:26PM EDT | 175.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240816P00180000 | 2024-06-04 9:44AM EDT | 180.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE240816P00185000 | 2024-06-10 11:23AM EDT | 185.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
