La bourse est fermée

General Electric Company (GE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
175,53-4,59 (-2,55 %)
À la clôture : 04:00PM EDT
175,84 +0,31 (+0,18 %)
Échanges après Bourse : 06:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GE240328C000850002024-03-01 2:44PM EDT85.0074.1389.0092.000.00-11894.73%
GE240328C001000002024-03-28 10:31AM EDT100.0076.6574.0077.95+2.29+3.08%11569.14%
GE240328C001100002024-03-14 10:49AM EDT110.0066.9563.9567.85+8.41+14.37%23468.75%
GE240328C001150002024-03-21 12:48PM EDT115.0061.1759.0062.800.00-11429.69%
GE240328C001200002024-03-28 3:30PM EDT120.0056.0054.0057.90-1.00-1.75%33400.98%
GE240328C001240002024-03-26 10:06AM EDT124.0050.4050.0553.150.00-44282.81%
GE240328C001250002024-03-28 2:08PM EDT125.0050.0148.9552.20-0.88-1.73%66262.50%
GE240328C001270002024-03-28 10:38AM EDT127.0049.4846.9550.85-1.39-2.73%45341.41%
GE240328C001280002024-03-28 2:47PM EDT128.0046.9546.1049.85-0.74-1.55%59346.09%
GE240328C001290002024-03-22 3:47PM EDT129.0046.4845.0048.200.00-11253.91%
GE240328C001300002024-03-28 10:30AM EDT130.0046.7543.9547.85+1.73+3.84%111320.51%
GE240328C001320002024-03-28 3:32PM EDT132.0044.0042.4545.85-0.80-1.79%45339.45%
GE240328C001330002024-03-27 10:20AM EDT133.0044.3041.0044.950.00-14310.55%
GE240328C001340002024-03-01 10:58AM EDT134.0024.7540.0043.900.00-20300.00%
GE240328C001350002024-03-28 2:50PM EDT135.0040.1738.9542.05+5.12+14.61%1014393.65%
GE240328C001370002024-03-21 3:34PM EDT137.0039.8536.9540.200.00--1198.44%
GE240328C001380002024-02-14 3:20PM EDT138.0010.5529.3034.000.00-110.00%
GE240328C001390002024-02-16 1:34PM EDT139.0013.1028.3033.000.00-110.00%
GE240328C001400002024-03-28 12:13PM EDT140.0035.5033.9538.00+1.35+3.95%121262.11%
GE240328C001410002024-03-07 3:16PM EDT141.0023.5932.9536.200.00-127177.34%
GE240328C001420002024-03-28 3:27PM EDT142.0034.3932.0035.20+2.70+8.52%24182.81%
GE240328C001430002024-03-28 3:06PM EDT143.0032.0831.9034.20+1.39+4.53%829250.00%
GE240328C001440002024-03-05 4:19PM EDT144.0014.7529.9533.950.00-27232.42%
GE240328C001450002024-03-13 9:30AM EDT145.0021.6428.9532.950.00-119225.78%
GE240328C001460002024-03-28 10:55AM EDT146.0029.8428.0031.95+15.44+107.22%237221.88%
GE240328C001470002024-03-21 2:25PM EDT147.0029.0226.9530.800.00-637204.10%
GE240328C001480002024-03-28 2:27PM EDT148.0026.9025.9530.00-4.50-14.33%568208.40%
GE240328C001490002024-03-28 3:24PM EDT149.0026.8224.9528.85-2.73-9.24%22475194.14%
GE240328C001500002024-03-28 3:42PM EDT150.0026.2523.9528.00-2.52-8.76%80312195.31%
GE240328C001525002024-03-28 2:14PM EDT152.5022.5021.5525.30-3.52-13.53%4144174.02%
GE240328C001550002024-03-28 3:38PM EDT155.0021.2219.1522.85-2.30-9.78%36170164.45%
GE240328C001575002024-03-28 3:42PM EDT157.5018.7516.5520.35-2.25-10.71%45985143.75%
GE240328C001600002024-03-28 11:28AM EDT160.0016.3014.4517.85-2.32-12.46%29280141.11%
GE240328C001625002024-03-28 3:38PM EDT162.5013.7011.5515.35-2.10-13.29%60209110.94%
GE240328C001650002024-03-28 3:46PM EDT165.0011.009.1012.80-3.47-23.98%2531994.14%
GE240328C001675002024-03-28 3:14PM EDT167.508.496.509.00-3.46-28.95%250494102.44%
GE240328C001700002024-03-28 3:36PM EDT170.006.294.107.85-3.18-33.58%1331,09660.45%
GE240328C001725002024-03-28 3:42PM EDT172.503.392.524.60-3.39-50.00%6045677.93%
GE240328C001750002024-03-28 3:49PM EDT175.000.520.781.15-4.56-89.76%2,3821,79323.49%
GE240328C001775002024-03-28 3:45PM EDT177.500.020.000.01-2.92-99.32%3,09785610.94%
GE240328C001800002024-03-28 3:10PM EDT180.000.010.000.01-1.04-99.05%1,8181,40421.88%
GE240328C001825002024-03-28 3:30PM EDT182.500.010.000.01-0.27-96.43%6951,57932.03%
GE240328C001850002024-03-28 2:21PM EDT185.000.010.000.01-0.05-83.33%3264,03141.41%
GE240328C001875002024-03-28 9:35AM EDT187.500.010.000.05-0.01-50.00%55257.03%
GE240328C001900002024-03-27 10:37AM EDT190.000.070.000.010.00-32956.25%
GE240328C001925002024-03-25 1:39PM EDT192.500.030.000.420.00-1934106.64%
GE240328C001950002024-03-20 1:51PM EDT195.000.160.000.020.00-36076.56%
GE240328C002000002024-03-27 12:24PM EDT200.000.020.000.010.00-77587.50%
GE240328C002100002024-03-22 9:30AM EDT210.000.170.000.710.00-35199.80%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GE240328P000750002024-03-25 9:45AM EDT75.000.050.000.410.00-11734.38%
GE240328P001000002024-02-20 3:04PM EDT100.000.090.000.390.00--1500.39%
GE240328P001050002024-03-08 4:17PM EDT105.000.090.002.130.00-11621.29%
GE240328P001100002024-02-15 11:13AM EDT110.000.180.000.750.00-1010469.92%
GE240328P001150002024-02-28 1:04PM EDT115.000.220.001.720.00-413504.10%
GE240328P001200002024-03-15 3:56PM EDT120.000.050.000.050.00-310273.44%
GE240328P001240002024-03-19 10:24AM EDT124.000.010.001.460.00-144413.67%
GE240328P001250002024-03-11 2:27PM EDT125.000.090.001.460.00-173405.66%
GE240328P001260002024-02-16 4:57PM EDT126.000.360.001.750.00-22413.67%
GE240328P001270002024-02-22 11:21AM EDT127.000.300.000.750.00-11342.19%
GE240328P001280002024-03-18 10:16AM EDT128.000.090.001.270.00-14371.09%
GE240328P001290002024-03-18 9:34AM EDT129.000.190.001.000.00-13346.48%
GE240328P001300002024-03-21 1:18PM EDT130.000.010.000.510.00-973300.39%
GE240328P001310002024-03-08 10:30AM EDT131.000.390.001.460.00-36358.98%
GE240328P001320002024-03-13 1:45PM EDT132.000.060.001.350.00-1399345.51%
GE240328P001330002024-03-22 3:53PM EDT133.000.030.001.400.00-202340.63%
GE240328P001340002024-03-28 12:44PM EDT134.000.030.000.01+0.02+200.00%1130168.75%
GE240328P001350002024-03-28 12:12PM EDT135.000.010.000.010.00-101,191168.75%
GE240328P001360002024-03-28 12:44PM EDT136.000.040.001.26+0.02+100.00%142311.13%
GE240328P001370002024-03-22 12:10PM EDT137.000.010.001.110.00-1125295.70%
GE240328P001380002024-03-28 10:14AM EDT138.000.100.001.240.00-120295.51%
GE240328P001390002024-03-20 3:31PM EDT139.000.010.001.000.00-432275.39%
GE240328P001400002024-03-27 1:47PM EDT140.000.010.000.010.00-584143.75%
GE240328P001410002024-03-22 11:35AM EDT141.000.030.001.140.00-162268.95%
GE240328P001420002024-03-22 1:29PM EDT142.000.030.001.360.00-3243272.46%
GE240328P001430002024-03-26 12:23PM EDT143.000.020.000.030.00-121146.88%
GE240328P001440002024-03-21 10:46AM EDT144.000.050.000.030.00-774143.75%
GE240328P001450002024-03-26 1:04PM EDT145.000.010.000.030.00-3109137.50%
GE240328P001460002024-03-22 3:17PM EDT146.000.030.000.030.00-261134.38%
GE240328P001470002024-03-21 9:45AM EDT147.000.010.001.130.00-135226.76%
GE240328P001480002024-03-27 11:42AM EDT148.000.030.000.050.00-186132.81%
GE240328P001490002024-03-26 9:46AM EDT149.000.020.000.020.00-5433115.63%
GE240328P001500002024-03-27 1:47PM EDT150.000.010.000.010.00-1197103.13%
GE240328P001525002024-03-28 2:23PM EDT152.500.010.000.01-0.09-90.00%284493.75%
GE240328P001550002024-03-26 3:25PM EDT155.000.010.000.010.00-1984284.38%
GE240328P001575002024-03-25 1:46PM EDT157.500.080.000.490.00-28164127.73%
GE240328P001600002024-03-27 12:10PM EDT160.000.050.000.010.00-317364.06%
GE240328P001625002024-03-28 3:53PM EDT162.500.010.000.51-0.10-90.91%1486398.24%
GE240328P001650002024-03-28 10:40AM EDT165.000.020.000.01-0.10-83.33%741748.44%
GE240328P001675002024-03-28 3:02PM EDT167.500.030.000.01+0.02+200.00%111,73237.50%
GE240328P001700002024-03-28 3:53PM EDT170.000.010.000.01-0.01-50.00%26787327.34%
GE240328P001725002024-03-28 3:39PM EDT172.500.010.000.01-0.01-50.00%25681716.02%
GE240328P001750002024-03-28 3:57PM EDT175.000.040.010.150.00-1,9631,3689.67%
GE240328P001775002024-03-28 3:53PM EDT177.501.821.523.00+1.68+1,200.00%1,1811,03850.20%
GE240328P001800002024-03-28 3:46PM EDT180.003.942.764.70+3.08+358.14%10333741.21%
GE240328P001825002024-03-28 10:46AM EDT182.506.904.658.20+4.29+164.37%52399.61%
GE240328P001850002024-03-27 1:01PM EDT185.005.657.1510.60-0.25-4.24%2111114.45%