Marchés français ouverture 8 h 42 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0862 +0,0013 (+0,12 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 080,62 +916,46 (+1,45 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116C00055000 | 2024-03-27 11:09AM EDT | 55.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GE260116C00060000 | 2024-03-19 3:42PM EDT | 60.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GE260116C00065000 | 2024-01-23 11:26AM EDT | 65.00 | 72.30 | 90.90 | 93.85 | 0.00 | - | 1 | 0 | 0.00% |
| GE260116C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 110.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE260116C00075000 | 2024-05-24 1:54PM EDT | 75.00 | 98.50 | 96.05 | 100.40 | -2.99 | -2.95% | 4 | 9 | 58.64% |
| GE260116C00080000 | 2024-05-10 12:02PM EDT | 80.00 | 89.60 | 91.80 | 95.35 | 0.00 | - | 4 | 14 | 55.81% |
| GE260116C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 81.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GE260116C00090000 | 2024-04-12 1:25PM EDT | 90.00 | 73.30 | 80.15 | 82.65 | 0.00 | - | 1 | 0 | 46.00% |
| GE260116C00095000 | 2024-04-05 10:52AM EDT | 95.00 | 69.42 | 76.00 | 81.00 | 0.00 | - | 5 | 2 | 51.30% |
| GE260116C00100000 | 2024-04-10 2:26PM EDT | 100.00 | 67.70 | 72.10 | 74.50 | 0.00 | - | 1 | 6 | 44.40% |
| GE260116C00105000 | 2024-04-08 9:51AM EDT | 105.00 | 61.30 | 74.05 | 76.05 | 0.00 | - | 4 | 9 | 52.89% |
| GE260116C00110000 | 2024-05-06 1:48PM EDT | 110.00 | 67.05 | 68.05 | 70.10 | -2.15 | -3.11% | 1 | 3 | 49.47% |
| GE260116C00115000 | 2024-04-15 12:32PM EDT | 115.00 | 54.40 | 60.80 | 62.35 | 0.00 | - | 1 | 2 | 41.04% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 120.00 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 0.00% |
| GE260116C00125000 | 2024-05-24 11:19AM EDT | 125.00 | 57.65 | 56.55 | 58.80 | +5.28 | +10.08% | 1 | 1 | 45.70% |
| GE260116C00130000 | 2024-05-17 12:11PM EDT | 130.00 | 47.70 | 53.65 | 55.15 | 0.00 | - | 61 | 61 | 44.47% |
| GE260116C00135000 | 2024-05-24 9:57AM EDT | 135.00 | 48.73 | 50.45 | 51.85 | +3.98 | +8.89% | 1 | 9 | 43.67% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 140.00 | 41.35 | 46.90 | 48.45 | 0.00 | - | 1 | 14 | 42.60% |
| GE260116C00145000 | 2024-05-16 10:05AM EDT | 145.00 | 40.75 | 44.10 | 45.10 | 0.00 | - | 1 | 89 | 41.51% |
| GE260116C00150000 | 2024-05-24 2:24PM EDT | 150.00 | 42.40 | 41.00 | 42.15 | +3.40 | +8.72% | 22 | 91 | 40.85% |
| GE260116C00155000 | 2024-05-17 11:46AM EDT | 155.00 | 33.00 | 38.10 | 39.20 | 0.00 | - | 5 | 59 | 40.07% |
| GE260116C00160000 | 2024-05-24 10:29AM EDT | 160.00 | 35.16 | 35.35 | 36.35 | +1.36 | +4.02% | 3 | 655 | 39.29% |
| GE260116C00165000 | 2024-05-23 12:14PM EDT | 165.00 | 30.90 | 32.70 | 33.70 | 0.00 | - | 3 | 32 | 38.64% |
| GE260116C00170000 | 2024-05-17 11:10AM EDT | 170.00 | 26.00 | 30.30 | 31.15 | 0.00 | - | 1 | 124 | 38.00% |
| GE260116C00175000 | 2024-05-09 1:20PM EDT | 175.00 | 27.68 | 27.65 | 28.85 | 0.00 | - | 3 | 47 | 37.52% |
| GE260116C00180000 | 2024-05-23 1:06PM EDT | 180.00 | 25.00 | 25.65 | 27.50 | 0.00 | - | 1 | 29 | 38.04% |
| GE260116C00185000 | 2024-05-20 11:29AM EDT | 185.00 | 20.10 | 23.60 | 24.95 | 0.00 | - | 1 | 12 | 37.03% |
| GE260116C00190000 | 2024-05-24 9:42AM EDT | 190.00 | 21.83 | 21.35 | 23.20 | +1.98 | +9.97% | 1 | 5 | 36.83% |
| GE260116C00195000 | 2024-05-21 10:10AM EDT | 195.00 | 16.75 | 19.80 | 21.00 | 0.00 | - | 1 | 7 | 35.99% |
| GE260116C00200000 | 2024-05-24 1:15PM EDT | 200.00 | 19.20 | 18.25 | 19.05 | +1.10 | +6.08% | 1 | 45 | 35.33% |
| GE260116C00210000 | 2024-05-07 12:10PM EDT | 210.00 | 16.76 | 15.30 | 16.10 | 0.00 | - | 12 | 17 | 34.78% |
| GE260116C00220000 | 2024-05-24 10:36AM EDT | 220.00 | 12.90 | 12.80 | 13.55 | +1.80 | +16.22% | 4 | 51 | 34.30% |
| GE260116C00230000 | 2024-05-13 3:10PM EDT | 230.00 | 8.56 | 10.65 | 11.45 | 0.00 | - | 1 | 12 | 33.98% |
| GE260116C00240000 | 2024-03-28 9:36AM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| GE260116C00250000 | 2024-05-23 2:09PM EDT | 250.00 | 6.90 | 7.30 | 7.95 | 0.00 | - | 2 | 103 | 33.18% |
| GE260116C00260000 | 2024-03-28 10:37AM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116P00055000 | 2024-03-27 2:30PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| GE260116P00060000 | 2024-04-01 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 12.50% |
| GE260116P00065000 | 2024-02-14 2:29PM EDT | 65.00 | 0.85 | 0.27 | 1.31 | 0.00 | - | 1 | 3 | 45.56% |
| GE260116P00070000 | 2024-03-04 2:01PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GE260116P00075000 | 2024-04-19 11:28AM EDT | 75.00 | 1.70 | 0.63 | 2.77 | 0.00 | - | 2 | 2 | 46.95% |
| GE260116P00080000 | 2024-05-21 11:16AM EDT | 80.00 | 1.60 | 0.68 | 2.10 | 0.00 | - | 1 | 6 | 40.74% |
| GE260116P00085000 | 2024-04-22 12:41PM EDT | 85.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE260116P00090000 | 2024-05-10 10:49AM EDT | 90.00 | 2.32 | 2.15 | 2.54 | 0.00 | - | 1 | 10 | 36.93% |
| GE260116P00095000 | 2024-04-04 9:59AM EDT | 95.00 | 3.00 | 2.47 | 4.00 | 0.00 | - | 40 | 40 | 39.08% |
| GE260116P00100000 | 2024-05-07 10:42AM EDT | 100.00 | 3.15 | 3.00 | 3.50 | 0.00 | - | 4 | 4 | 34.82% |
| GE260116P00105000 | 2024-05-23 2:04PM EDT | 105.00 | 4.15 | 3.85 | 5.20 | 0.00 | - | 2 | 6 | 36.71% |
| GE260116P00110000 | 2024-05-21 10:22AM EDT | 110.00 | 5.25 | 4.45 | 4.95 | 0.00 | - | 3 | 4 | 33.39% |
| GE260116P00115000 | 2024-05-21 10:10AM EDT | 115.00 | 6.15 | 5.35 | 5.75 | 0.00 | - | 2 | 4 | 32.56% |
| GE260116P00120000 | 2024-05-21 10:10AM EDT | 120.00 | 7.20 | 6.25 | 6.65 | 0.00 | - | 2 | 17 | 31.76% |
| GE260116P00125000 | 2024-05-21 10:10AM EDT | 125.00 | 8.30 | 7.25 | 7.70 | 0.00 | - | 2 | 33 | 31.07% |
| GE260116P00130000 | 2024-05-21 3:50PM EDT | 130.00 | 8.90 | 8.30 | 8.80 | 0.00 | - | 3 | 60 | 30.29% |
| GE260116P00135000 | 2024-05-23 1:18PM EDT | 135.00 | 9.95 | 9.60 | 10.15 | 0.00 | - | 1 | 49 | 29.73% |
| GE260116P00140000 | 2024-05-21 10:23AM EDT | 140.00 | 12.65 | 10.95 | 11.45 | 0.00 | - | 3 | 743 | 28.91% |
| GE260116P00145000 | 2024-05-21 10:10AM EDT | 145.00 | 14.25 | 12.45 | 13.30 | 0.00 | - | 2 | 153 | 28.69% |
| GE260116P00150000 | 2024-05-21 10:10AM EDT | 150.00 | 16.10 | 14.10 | 14.60 | 0.00 | - | 1 | 27 | 27.53% |
| GE260116P00155000 | 2024-05-21 1:34PM EDT | 155.00 | 18.05 | 15.85 | 16.40 | 0.00 | - | 12 | 80 | 26.87% |
| GE260116P00160000 | 2024-05-23 12:10PM EDT | 160.00 | 18.85 | 17.80 | 18.50 | 0.00 | - | 20 | 525 | 26.39% |
| GE260116P00165000 | 2024-05-24 12:53PM EDT | 165.00 | 19.65 | 19.95 | 20.60 | -3.05 | -13.44% | 3 | 33 | 25.72% |
| GE260116P00170000 | 2024-05-24 1:39PM EDT | 170.00 | 22.00 | 22.20 | 24.35 | -3.30 | -13.04% | 1 | 4 | 26.80% |
| GE260116P00175000 | 2024-05-21 10:39AM EDT | 175.00 | 27.70 | 24.65 | 25.65 | 0.00 | - | 2 | 7 | 24.80% |
| GE260116P00180000 | 2024-05-13 3:46PM EDT | 180.00 | 31.15 | 27.30 | 28.00 | 0.00 | - | 98 | 110 | 23.83% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 185.00 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 37.39% |
| GE260116P00210000 | 2024-05-13 1:26PM EDT | 210.00 | 52.22 | 45.45 | 47.90 | 0.00 | - | 2 | 1 | 20.51% |
| GE260116P00220000 | 2024-03-26 3:49PM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE260116P00230000 | 2024-04-01 3:58PM EDT | 230.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
