Marchés français ouverture 58 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 614,50 -18,52 (-0,05 %) EUR/USD
1,0720 +0,0014 (+0,13 %) HANG SENG
18 061,31 -274,01 (-1,49 %) Bitcoin EUR
60 295,23 -813,11 (-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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 73.50 | 78.50 | 0.00 | - | - | 1 | 56.47% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 100.00 | 66.62 | 69.50 | 73.75 | 0.00 | - | 3 | 16 | 54.44% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 61.25 | 65.40 | 0.00 | - | 2 | 15 | 51.38% |
| GE250620C00115000 | 2024-05-23 1:13PM EDT | 115.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 52.40 | 54.05 | 57.30 | 0.00 | - | 1 | 19 | 52.92% |
| GE250620C00125000 | 2024-06-12 9:55AM EDT | 125.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 130.00 | 44.10 | 46.25 | 48.55 | 0.00 | - | 3 | 5 | 47.54% |
| GE250620C00135000 | 2024-06-03 10:08AM EDT | 135.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250620C00140000 | 2024-06-18 1:32PM EDT | 140.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 145.00 | 32.87 | 28.60 | 30.00 | 0.00 | - | 4 | 47 | 29.71% |
| GE250620C00150000 | 2024-06-20 11:36AM EDT | 150.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE250620C00155000 | 2024-06-20 3:58PM EDT | 155.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250620C00160000 | 2024-06-17 2:36PM EDT | 160.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GE250620C00165000 | 2024-06-18 2:28PM EDT | 165.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250620C00170000 | 2024-06-17 2:10PM EDT | 170.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GE250620C00175000 | 2024-06-20 3:40PM EDT | 175.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GE250620C00180000 | 2024-06-17 2:22PM EDT | 180.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GE250620C00185000 | 2024-06-12 2:07PM EDT | 185.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GE250620C00190000 | 2024-06-17 9:49AM EDT | 190.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GE250620C00195000 | 2024-06-17 2:02PM EDT | 195.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GE250620C00200000 | 2024-06-20 10:02AM EDT | 200.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GE250620C00210000 | 2024-06-20 10:14AM EDT | 210.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GE250620C00220000 | 2024-06-18 11:19AM EDT | 220.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GE250620C00230000 | 2024-06-12 1:37PM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GE250620C00240000 | 2024-05-23 3:59PM EDT | 240.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GE250620C00250000 | 2024-06-17 9:30AM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-06-11 2:12PM EDT | 75.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 47.63% |
| GE250620P00085000 | 2024-05-20 1:26PM EDT | 85.00 | 1.11 | 0.27 | 1.40 | 0.00 | - | - | 1 | 43.49% |
| GE250620P00090000 | 2024-06-11 2:12PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE250620P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 1.70 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 48.16% |
| GE250620P00100000 | 2024-06-17 1:16PM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250620P00105000 | 2024-06-18 11:00AM EDT | 105.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250620P00110000 | 2024-05-17 12:31PM EDT | 110.00 | 3.40 | 3.20 | 3.65 | 0.00 | - | 1 | 29 | 37.82% |
| GE250620P00115000 | 2024-06-20 11:55AM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GE250620P00120000 | 2024-06-14 3:01PM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GE250620P00125000 | 2024-06-14 1:50PM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250620P00130000 | 2024-06-18 3:26PM EDT | 130.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250620P00135000 | 2024-06-18 9:51AM EDT | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GE250620P00140000 | 2024-06-14 11:59AM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GE250620P00145000 | 2024-06-20 11:07AM EDT | 145.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GE250620P00150000 | 2024-06-17 1:53PM EDT | 150.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 155.00 | 14.75 | 12.80 | 13.65 | 0.00 | - | 31 | 73 | 28.65% |
| GE250620P00160000 | 2024-06-20 1:53PM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GE250620P00165000 | 2024-06-17 1:31PM EDT | 165.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.01% |
| GE250620P00170000 | 2024-06-07 11:11AM EDT | 170.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| GE250620P00175000 | 2024-06-20 1:20PM EDT | 175.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 42.63% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 43.59% |
| GE250620P00190000 | 2024-06-03 10:02AM EDT | 190.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250620P00195000 | 2024-06-07 1:59PM EDT | 195.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250620P00200000 | 2024-06-11 1:19PM EDT | 200.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
