La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 435,09 +47,33 (+0,12 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 370,30 +30,00 (+1,28 %) Bitcoin EUR
56 354,89 -1 399,55 (-2,42 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00100000 | 2024-04-03 3:34PM EDT | 2024-05-17 | 46.45 | 62.75 | 65.65 | 0.00 | - | 2 | 1 | 214.84% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 2024-06-21 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240719C00100000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 65.00 | 63.25 | 66.30 | 0.00 | - | 3 | 3 | 79.66% |
| GE240816C00100000 | 2024-04-11 11:32AM EDT | 2024-08-16 | 58.07 | 64.15 | 66.80 | 0.00 | - | 2 | 1 | 73.95% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 2024-09-20 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE241018C00100000 | 2024-05-08 10:16AM EDT | 2024-10-18 | 72.65 | 64.70 | 67.70 | 0.00 | - | 1 | 1 | 62.39% |
| GE241115C00100000 | 2024-04-16 10:12AM EDT | 2024-11-15 | 59.06 | 65.35 | 68.20 | 0.00 | - | 1 | 0 | 60.70% |
| GE250117C00100000 | 2024-05-09 9:40AM EDT | 2025-01-17 | 72.40 | 66.00 | 69.20 | 0.00 | - | 2 | 11 | 56.18% |
| GE250321C00100000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 65.85 | 67.60 | 70.85 | 0.00 | - | - | 2 | 56.03% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 2025-06-20 | 66.62 | 69.15 | 71.10 | 0.00 | - | 3 | 16 | 52.00% |
| GE260116C00100000 | 2024-04-10 2:26PM EDT | 2026-01-16 | 67.70 | 72.35 | 74.70 | 0.00 | - | 1 | 6 | 52.21% |
| GE261218C00100000 | 2024-05-09 9:49AM EDT | 2026-12-18 | 82.90 | 75.55 | 80.25 | 0.00 | - | 3 | 13 | 50.96% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00100000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 1 | 605.86% |
| GE240517P00100000 | 2024-04-03 12:25PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 149.02% |
| GE240524P00100000 | 2024-04-29 11:36AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.35 | 0.00 | - | - | 5 | 113.48% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 66.99% |
| GE240719P00100000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.37 | 0.00 | - | 4 | 6 | 52.54% |
| GE240816P00100000 | 2024-05-07 2:40PM EDT | 2024-08-16 | 0.26 | 0.01 | 0.51 | 0.00 | - | 4 | 4 | 52.54% |
| GE240920P00100000 | 2024-04-30 2:39PM EDT | 2024-09-20 | 0.28 | 0.01 | 0.72 | 0.00 | - | 6 | 1 | 48.22% |
| GE241115P00100000 | 2024-04-22 11:11AM EDT | 2024-11-15 | 1.20 | 0.30 | 0.79 | 0.00 | - | 1 | 53 | 41.26% |
| GE241220P00100000 | 2024-04-29 11:03AM EDT | 2024-12-20 | 0.80 | 0.35 | 1.10 | 0.00 | - | 1 | 2 | 40.67% |
| GE250117P00100000 | 2024-05-09 9:40AM EDT | 2025-01-17 | 0.85 | 0.21 | 1.15 | 0.00 | - | 2 | 12 | 38.75% |
| GE250321P00100000 | 2024-05-09 12:16PM EDT | 2025-03-21 | 1.18 | 0.06 | 2.32 | 0.00 | - | 4 | 4 | 41.24% |
| GE250620P00100000 | 2024-03-11 10:04AM EDT | 2025-06-20 | 1.85 | 2.43 | 2.98 | 0.00 | - | 1 | 0 | 39.00% |
| GE260116P00100000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 3.15 | 3.40 | 3.70 | 0.00 | - | 4 | 4 | 33.83% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 2026-12-18 | 5.60 | 4.85 | 6.05 | 0.00 | - | 1 | 5 | 32.18% |
