La bourse ferme dans 1 h 16 min
CAC 40
8 207,23 -11,91 (-0,14 %) Euro Stoxx 50
5 077,81 -7,27 (-0,14 %) Dow Jones
39 607,34 +94,50 (+0,24 %) EUR/USD
1,0801 +0,0029 (+0,27 %) Gold future
2 350,80 -24,20 (-1,02 %) Bitcoin EUR
58 227,80 +1 532,93 (+2,70 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00115000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 47.00 | 45.25 | 46.75 | 0.00 | - | 3 | 3 | 163.87% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 2024-06-21 | 43.05 | 48.55 | 49.55 | 0.00 | - | 2 | 3 | 98.32% |
| GE240719C00115000 | 2024-02-23 3:58PM EDT | 2024-07-19 | 41.35 | 60.00 | 64.50 | 0.00 | - | 5 | 5 | 150.74% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 2024-08-16 | 37.55 | 45.85 | 49.20 | 0.00 | - | 6 | 25 | 53.06% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 50.64 | 46.55 | 50.25 | 0.00 | - | 2 | 1 | 50.76% |
| GE241018C00115000 | 2024-04-26 11:14AM EDT | 2024-10-18 | 49.20 | 47.05 | 50.25 | 0.00 | - | 1 | 10 | 54.76% |
| GE241115C00115000 | 2024-05-01 10:35AM EDT | 2024-11-15 | 49.70 | 49.40 | 51.05 | 0.00 | - | 5 | 14 | 50.39% |
| GE241220C00115000 | 2024-04-24 11:44AM EDT | 2024-12-20 | 48.00 | 49.70 | 52.30 | 0.00 | - | - | 1 | 53.49% |
| GE250117C00115000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 52.45 | 49.80 | 51.65 | 0.00 | - | 7 | 45 | 48.33% |
| GE250321C00115000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 54.45 | 52.50 | 53.60 | 0.00 | - | - | 3 | 48.61% |
| GE250620C00115000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 58.00 | 54.85 | 56.90 | 0.00 | - | 1 | 40 | 50.31% |
| GE260116C00115000 | 2024-04-15 12:32PM EDT | 2026-01-16 | 54.40 | 58.40 | 60.05 | 0.00 | - | 1 | 2 | 46.36% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00115000 | 2024-05-13 9:39AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 50 | 103.91% |
| GE240524P00115000 | 2024-04-29 2:06PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.26 | 0.00 | - | - | 1 | 87.30% |
| GE240607P00115000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 0.81 | 0.00 | 0.27 | 0.00 | - | - | 1 | 59.28% |
| GE240621P00115000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 0.20 | 0.01 | 0.31 | 0.00 | - | 2 | 26 | 54.59% |
| GE240719P00115000 | 2024-05-06 1:05PM EDT | 2024-07-19 | 0.32 | 0.02 | 0.50 | 0.00 | - | 2 | 27 | 45.75% |
| GE240920P00115000 | 2024-05-07 2:54PM EDT | 2024-09-20 | 0.47 | 0.20 | 0.95 | 0.00 | - | 1 | 50 | 37.78% |
| GE241018P00115000 | 2024-04-30 1:56PM EDT | 2024-10-18 | 0.92 | 0.75 | 0.92 | 0.00 | - | - | 1 | 34.05% |
| GE241115P00115000 | 2024-04-12 10:56AM EDT | 2024-11-15 | 2.34 | 1.00 | 1.15 | 0.00 | - | 3 | 3 | 33.09% |
| GE241220P00115000 | 2024-04-23 12:53PM EDT | 2024-12-20 | 1.87 | 1.55 | 1.92 | 0.00 | - | - | 2 | 34.74% |
| GE250117P00115000 | 2024-05-10 1:21PM EDT | 2025-01-17 | 1.75 | 1.72 | 1.98 | 0.00 | - | 1 | 814 | 33.02% |
| GE250321P00115000 | 2024-05-06 12:11PM EDT | 2025-03-21 | 2.38 | 2.72 | 2.99 | 0.00 | - | - | 1 | 33.44% |
| GE250620P00115000 | 2024-04-29 2:28PM EDT | 2025-06-20 | 3.70 | 3.85 | 4.20 | 0.00 | - | 5 | 6 | 33.04% |
| GE260116P00115000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 5.50 | 5.85 | 6.25 | 0.00 | - | 1 | 2 | 31.21% |
| GE261218P00115000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 9.00 | 8.05 | 9.25 | 0.00 | - | 2 | 3 | 29.78% |
