La bourse est fermée

General Electric Company (GE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,92+0,21 (+1,65 %)
À la clôture : 4:00PM EDT
12,94 0,02 (0,12 %)
Échanges après Bourse : 04:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GE210730C000070002021-07-20 2:05PM EDT7.005.605.855.950.00-1021271.88%
GE210730C000075002021-07-08 11:34AM EDT7.505.405.355.450.00-517243.75%
GE210730C000080002021-06-18 12:52PM EDT8.004.704.454.600.00-500.00%
GE210730C000085002021-07-07 2:33PM EDT8.504.254.354.450.00-12193.75%
GE210730C000090002021-06-29 12:23PM EDT9.004.203.853.950.00-105170.31%
GE210730C000095002021-07-26 11:49AM EDT9.503.313.353.50+0.26+8.52%47112.50%
GE210730C000100002021-07-26 3:58PM EDT10.002.932.883.00+0.17+6.16%305143118.75%
GE210730C000105002021-07-26 1:16PM EDT10.502.332.392.48+0.11+4.95%1016893.75%
GE210730C000110002021-07-26 12:31PM EDT11.001.851.901.97+0.10+5.71%6768376.56%
GE210730C000115002021-07-26 3:58PM EDT11.501.461.451.49+0.20+15.87%16372776.56%
GE210730C000120002021-07-26 3:59PM EDT12.001.000.981.01+0.20+25.00%2,1513,87562.50%
GE210730C000125002021-07-26 3:59PM EDT12.500.610.600.62+0.14+29.79%4,0044,46060.94%
GE210730C000130002021-07-26 3:59PM EDT13.000.320.320.33+0.09+39.13%31,19721,74960.16%
GE210730C000135002021-07-26 3:59PM EDT13.500.140.140.15+0.02+16.67%11,02826,46358.98%
GE210730C000140002021-07-26 3:59PM EDT14.000.070.060.07+0.01+16.67%9,81723,96261.72%
GE210730C000145002021-07-26 3:59PM EDT14.500.030.020.03-0.01-25.00%4,32012,99162.50%
GE210730C000150002021-07-26 3:59PM EDT15.000.020.010.020.00-2,1959,66570.31%
GE210730C000155002021-07-26 3:26PM EDT15.500.020.010.020.00-7023,08281.25%
GE210730C000160002021-07-26 3:45PM EDT16.000.010.000.010.00-3182,18281.25%
GE210730C000165002021-07-26 3:26PM EDT16.500.010.000.010.00-370087.50%
GE210730C000170002021-07-21 1:14PM EDT17.000.010.000.010.00-570696.88%
GE210730C000175002021-07-26 9:34AM EDT17.500.010.000.010.00-2485106.25%
GE210730C000180002021-07-26 11:58AM EDT18.000.010.000.000.00-177750.00%
GE210730C000185002021-07-01 9:52AM EDT18.500.020.000.020.00-100814134.38%
GE210730C000190002021-07-23 10:41AM EDT19.000.010.000.010.00-1119131.25%
GE210730C000195002021-07-13 12:27PM EDT19.500.010.000.010.00-20933137.50%
GE210730C000200002021-07-26 1:20PM EDT20.000.010.000.010.00-12903150.00%
GE210730C000205002021-07-23 2:44PM EDT20.500.010.000.010.00-10262156.25%
GE210730C000210002021-07-26 3:57PM EDT21.000.010.000.010.00-22132162.50%
Options de ventepour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GE210730P000075002021-07-19 12:02AM EDT7.500.01-0.010.00--5206.25%
GE210730P000090002021-07-22 3:46PM EDT9.000.020.000.020.00-133143.75%
GE210730P000095002021-07-19 3:16PM EDT9.500.030.000.020.00-3190125.00%
GE210730P000100002021-07-26 3:12PM EDT10.000.020.000.02+0.01+100.00%32441106.25%
GE210730P000105002021-07-26 1:14PM EDT10.500.010.000.020.00-963,65287.50%
GE210730P000110002021-07-26 3:59PM EDT11.000.020.010.02-0.01-33.33%1,4441,80076.56%
GE210730P000115002021-07-26 3:55PM EDT11.500.020.030.04-0.04-66.67%1,1672,46670.31%
GE210730P000120002021-07-26 3:59PM EDT12.000.070.070.08-0.06-46.15%9,06924,61162.50%
GE210730P000125002021-07-26 3:59PM EDT12.500.190.170.19-0.07-26.92%4,3337,01458.98%
GE210730P000130002021-07-26 3:59PM EDT13.000.390.380.40-0.14-26.42%6,15111,56057.62%
GE210730P000135002021-07-26 3:47PM EDT13.500.730.700.74-0.16-17.98%1411,54257.81%
GE210730P000140002021-07-26 3:53PM EDT14.001.161.111.19-0.20-14.71%1681,05663.28%
GE210730P000145002021-07-26 2:39PM EDT14.501.691.571.66-0.11-6.11%3110667.97%
GE210730P000150002021-07-26 9:41AM EDT15.002.322.062.14+0.09+4.04%353973.44%
GE210730P000155002021-07-23 3:44PM EDT15.502.812.542.630.00-49568.75%
GE210730P000160002021-07-16 1:24PM EDT16.003.303.053.150.00-2298.44%
GE210730P000165002021-07-06 9:30AM EDT16.503.303.553.650.00-22109.38%
GE210730P000180002021-07-22 9:35AM EDT18.005.115.055.150.00--1140.63%
GE210730P000185002021-07-22 9:35AM EDT18.505.595.555.650.00--1150.00%
GE210730P000190002021-07-23 9:30AM EDT19.006.256.056.150.00-11159.38%
GE210730P000210002021-07-06 11:54AM EDT21.008.158.058.150.00-11190.63%