Marchés français ouverture 55 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 609,81 -23,21 (-0,06 %) EUR/USD
1,0720 +0,0014 (+0,13 %) HANG SENG
18 048,83 -286,49 (-1,56 %) Bitcoin EUR
60 272,80 -903,85 (-1,48 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 121.37% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 0.00% |
| GE250117C00075000 | 2024-05-29 9:44AM EDT | 75.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GE250117C00080000 | 2024-06-14 9:49AM EDT | 80.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-05-09 9:40AM EDT | 100.00 | 72.40 | 64.30 | 66.90 | 0.00 | - | 2 | 11 | 48.58% |
| GE250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 60.24 | 61.75 | 65.05 | 0.00 | - | 1 | 19 | 52.78% |
| GE250117C00110000 | 2024-06-13 9:45AM EDT | 110.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00115000 | 2024-06-17 12:38PM EDT | 115.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE250117C00120000 | 2024-06-17 12:17PM EDT | 120.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00125000 | 2024-06-17 1:32PM EDT | 125.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GE250117C00130000 | 2024-06-20 9:47AM EDT | 130.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117C00135000 | 2024-06-13 1:05PM EDT | 135.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GE250117C00140000 | 2024-05-29 1:04PM EDT | 140.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00145000 | 2024-06-18 10:34AM EDT | 145.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250117C00150000 | 2024-06-18 1:04PM EDT | 150.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00155000 | 2024-06-18 1:36PM EDT | 155.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117C00160000 | 2024-06-20 10:50AM EDT | 160.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00165000 | 2024-06-20 3:34PM EDT | 165.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE250117C00170000 | 2024-06-20 1:42PM EDT | 170.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| GE250117C00175000 | 2024-06-20 12:40PM EDT | 175.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| GE250117C00180000 | 2024-06-20 1:51PM EDT | 180.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GE250117C00185000 | 2024-06-20 2:55PM EDT | 185.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GE250117C00190000 | 2024-06-20 9:42AM EDT | 190.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GE250117C00195000 | 2024-06-20 2:59PM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GE250117C00200000 | 2024-06-20 3:48PM EDT | 200.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117C00210000 | 2024-06-18 2:30PM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GE250117C00220000 | 2024-06-13 2:54PM EDT | 220.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE250117C00230000 | 2024-06-20 2:48PM EDT | 230.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| GE250117C00240000 | 2024-06-20 9:41AM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250117C00250000 | 2024-06-20 1:00PM EDT | 250.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 50.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 68.56% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 68.14% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-06-10 9:59AM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE250117P00080000 | 2024-06-10 9:59AM EDT | 80.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 56.23% |
| GE250117P00090000 | 2024-05-02 11:33AM EDT | 90.00 | 0.57 | 0.21 | 0.80 | 0.00 | - | 10 | 62 | 47.07% |
| GE250117P00095000 | 2024-06-18 9:33AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GE250117P00100000 | 2024-05-23 11:35AM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GE250117P00105000 | 2024-06-17 9:36AM EDT | 105.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GE250117P00110000 | 2024-06-18 11:15AM EDT | 110.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GE250117P00115000 | 2024-06-17 1:42PM EDT | 115.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GE250117P00120000 | 2024-06-20 1:40PM EDT | 120.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117P00125000 | 2024-06-17 1:19PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250117P00130000 | 2024-06-18 1:17PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GE250117P00135000 | 2024-06-20 11:40AM EDT | 135.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GE250117P00140000 | 2024-06-17 10:40AM EDT | 140.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GE250117P00145000 | 2024-06-20 11:40AM EDT | 145.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GE250117P00150000 | 2024-06-18 3:52PM EDT | 150.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| GE250117P00155000 | 2024-06-18 12:53PM EDT | 155.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GE250117P00160000 | 2024-06-20 3:37PM EDT | 160.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GE250117P00165000 | 2024-06-18 10:04AM EDT | 165.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.01% |
| GE250117P00170000 | 2024-06-20 3:38PM EDT | 170.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 175.00 | 19.85 | 17.65 | 19.00 | 0.00 | - | 1 | 204 | 26.07% |
| GE250117P00180000 | 2024-06-11 2:52PM EDT | 180.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117P00185000 | 2024-06-13 9:45AM EDT | 185.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00190000 | 2024-05-21 11:24AM EDT | 190.00 | 31.50 | 27.80 | 29.30 | 0.00 | - | 4 | 40 | 24.62% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 56.30% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 200.00 | 37.24 | 38.25 | 40.25 | 0.00 | - | 10 | 25 | 31.70% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 63.50 | 66.45 | 0.00 | - | 25 | 0 | 30.15% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00250000 | 2024-05-28 9:37AM EDT | 250.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
