Marchés français ouverture 7 h 10 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
57 067,23 +645,73 (+1,14 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00120000 | 2024-03-15 9:46AM EDT | 2024-05-17 | 47.20 | 26.55 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE240524C00120000 | 2024-05-01 10:47AM EDT | 2024-05-24 | 45.00 | 42.00 | 45.00 | +4.50 | +11.11% | 1 | 20 | 76.76% |
| GE240621C00120000 | 2024-04-04 10:19AM EDT | 2024-06-21 | 31.70 | 43.00 | 45.80 | 0.00 | - | 1 | 3 | 64.18% |
| GE240719C00120000 | 2024-04-24 10:12AM EDT | 2024-07-19 | 38.32 | 43.65 | 46.00 | 0.00 | - | 5 | 19 | 53.98% |
| GE240816C00120000 | 2024-04-17 1:37PM EDT | 2024-08-16 | 38.30 | 43.90 | 46.65 | 0.00 | - | 2 | 21 | 58.07% |
| GE240920C00120000 | 2024-05-01 12:24PM EDT | 2024-09-20 | 43.45 | 44.95 | 47.35 | 0.00 | - | 2 | 14 | 53.24% |
| GE241018C00120000 | 2024-05-01 10:35AM EDT | 2024-10-18 | 44.25 | 45.40 | 47.20 | 0.00 | - | 1 | 78 | 47.69% |
| GE241115C00120000 | 2024-04-19 2:24PM EDT | 2024-11-15 | 35.90 | 46.40 | 48.75 | 0.00 | - | 1 | 7 | 49.96% |
| GE241220C00120000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 43.15 | 47.40 | 49.80 | 0.00 | - | - | 1 | 49.33% |
| GE250117C00120000 | 2024-05-01 1:28PM EDT | 2025-01-17 | 46.75 | 48.55 | 50.25 | 0.00 | - | 3 | 36 | 47.85% |
| GE250321C00120000 | 2024-05-02 10:49AM EDT | 2025-03-21 | 48.85 | 50.55 | 51.90 | 0.00 | - | - | 5 | 47.06% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 52.40 | 52.90 | 54.60 | 0.00 | - | 1 | 19 | 47.30% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 2026-01-16 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 20.36% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 2026-12-18 | 56.80 | 62.60 | 65.50 | 0.00 | - | - | 1 | 45.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00120000 | 2024-04-26 10:11AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 30 | 27 | 96.09% |
| GE240524P00120000 | 2024-04-23 12:41PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.13 | -0.12 | -85.71% | 3 | 22 | 70.70% |
| GE240621P00120000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.33 | -0.09 | -64.29% | 1 | 88 | 50.83% |
| GE240719P00120000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.42 | 0.04 | 0.64 | 0.00 | - | 1 | 15 | 44.58% |
| GE240816P00120000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.25 | 0.16 | 0.64 | -0.35 | -58.33% | 10 | 17 | 37.60% |
| GE240920P00120000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 0.69 | 0.40 | 0.67 | -0.07 | -9.21% | 70 | 58 | 32.54% |
| GE241018P00120000 | 2024-04-29 9:52AM EDT | 2024-10-18 | 1.10 | 0.87 | 1.07 | 0.00 | - | 10 | 24 | 32.87% |
| GE241115P00120000 | 2024-04-23 12:53PM EDT | 2024-11-15 | 1.26 | 1.43 | 1.50 | -0.70 | -35.71% | 1 | 16 | 33.05% |
| GE241220P00120000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 1.69 | 1.68 | 1.99 | -0.82 | -32.67% | 7 | 15 | 32.81% |
| GE250117P00120000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 2.07 | 2.21 | 2.32 | -0.30 | -12.66% | 1 | 39 | 32.37% |
| GE250321P00120000 | 2024-05-10 3:50PM EDT | 2025-03-21 | 3.30 | 3.15 | 3.45 | +0.45 | +15.79% | 14 | 102 | 32.88% |
| GE250620P00120000 | 2024-04-25 12:02PM EDT | 2025-06-20 | 5.00 | 2.91 | 4.70 | 0.00 | - | 65 | 48 | 32.36% |
| GE260116P00120000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 6.80 | 6.50 | 7.00 | 0.00 | - | 1 | 15 | 30.84% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 2026-12-18 | 9.32 | 8.80 | 9.85 | 0.00 | - | 1 | 1 | 28.98% |
