La bourse est fermée
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0821 +0,0028 (+0,26 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 886,98 -1 404,61 (-2,41 %)
General Electric Company (GE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 36.90 | 34.30 | 35.70 | 0.00 | - | 1 | 5 | 50.00% |
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 44.91 | 34.05 | 36.55 | 0.00 | - | 1 | 0 | 80.18% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 31.05 | 38.00 | 41.75 | 0.00 | - | 1 | 6 | 91.85% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 35.05 | 36.85 | 0.00 | - | 1 | 17 | 49.85% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 47.46 | 36.20 | 38.30 | 0.00 | - | 4 | 77 | 50.66% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 36.95 | 38.90 | 0.00 | - | 3 | 8 | 46.06% |
| GE241018C00125000 | 2024-04-29 10:06AM EDT | 2024-10-18 | 44.38 | 37.95 | 39.70 | 0.00 | - | 1 | 49 | 44.95% |
| GE241115C00125000 | 2024-05-01 11:32AM EDT | 2024-11-15 | 40.30 | 39.55 | 40.75 | 0.00 | - | 1 | 20 | 45.06% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 47.05 | 40.80 | 42.10 | 0.00 | - | 1 | 6 | 45.41% |
| GE250117C00125000 | 2024-05-13 10:47AM EDT | 2025-01-17 | 42.60 | 41.95 | 43.45 | 0.00 | - | 10 | 111 | 46.47% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 2025-03-21 | 50.95 | 43.00 | 44.80 | 0.00 | - | 1 | 11 | 44.71% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 47.80 | 45.70 | 47.45 | 0.00 | - | 3 | 38 | 44.70% |
| GE260116C00125000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 52.37 | 51.00 | 52.35 | 0.00 | - | 32 | 1 | 44.00% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 2026-12-18 | 63.00 | 55.75 | 58.70 | 0.00 | - | 1 | 5 | 43.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00125000 | 2024-05-14 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 15 | 475 | 78.13% |
| GE240524P00125000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 21 | 60.16% |
| GE240531P00125000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 7 | 54.10% |
| GE240621P00125000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 0.08 | 0.08 | 0.51 | 0.00 | - | 1 | 190 | 47.27% |
| GE240719P00125000 | 2024-05-14 9:30AM EDT | 2024-07-19 | 0.31 | 0.12 | 0.47 | -0.17 | -35.42% | 2 | 28 | 35.45% |
| GE240816P00125000 | 2024-05-14 3:44PM EDT | 2024-08-16 | 0.71 | 0.44 | 0.91 | +0.01 | +1.43% | 5 | 27 | 34.55% |
| GE240920P00125000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 1.11 | 1.03 | 1.22 | 0.00 | - | 5 | 54 | 31.84% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 1.96 | 1.51 | 1.81 | 0.00 | - | 2 | 6 | 32.27% |
| GE241115P00125000 | 2024-05-06 1:05PM EDT | 2024-11-15 | 1.74 | 2.06 | 2.44 | 0.00 | - | 2 | 128 | 32.65% |
| GE250117P00125000 | 2024-05-14 1:42PM EDT | 2025-01-17 | 3.26 | 3.20 | 3.40 | -0.04 | -1.21% | 21 | 873 | 31.65% |
| GE250321P00125000 | 2024-05-14 2:52PM EDT | 2025-03-21 | 4.45 | 4.35 | 4.70 | +0.45 | +11.25% | 1 | 75 | 32.00% |
| GE250620P00125000 | 2024-05-14 3:54PM EDT | 2025-06-20 | 5.85 | 5.30 | 5.95 | +0.10 | +1.74% | 102 | 64 | 31.09% |
| GE260116P00125000 | 2024-05-06 3:28PM EDT | 2026-01-16 | 8.40 | 7.45 | 9.00 | +1.37 | +19.49% | 5 | 18 | 30.58% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 9.95 | 11.90 | 0.00 | - | - | 1 | 28.44% |
