Marchés français ouverture 4 h 58 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 328,12 +254,14 (+0,67 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 830,53 +292,72 (+1,58 %) Bitcoin EUR
58 338,79 +1 261,97 (+2,21 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00130000 | 2024-05-07 11:22AM EDT | 2024-05-17 | 40.60 | 36.50 | 39.05 | 0.00 | - | 1 | 17 | 93.85% |
| GE240524C00130000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 39.92 | 36.15 | 39.45 | 0.00 | - | 1 | 1 | 69.63% |
| GE240531C00130000 | 2024-04-23 9:36AM EDT | 2024-05-31 | 24.56 | 36.80 | 39.20 | 0.00 | - | - | 0 | 63.43% |
| GE240621C00130000 | 2024-05-07 11:11AM EDT | 2024-06-21 | 40.10 | 37.10 | 39.60 | 0.00 | - | 3 | 38 | 50.98% |
| GE240719C00130000 | 2024-04-19 11:21AM EDT | 2024-07-19 | 24.35 | 37.45 | 40.05 | 0.00 | - | 1 | 16 | 53.81% |
| GE240816C00130000 | 2024-05-09 12:02PM EDT | 2024-08-16 | 39.45 | 38.60 | 41.05 | -2.62 | -6.23% | 20 | 97 | 51.04% |
| GE240920C00130000 | 2024-05-03 11:09AM EDT | 2024-09-20 | 37.45 | 40.40 | 42.25 | 0.00 | - | 1 | 20 | 48.96% |
| GE241018C00130000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 43.11 | 40.85 | 42.85 | 0.00 | - | 2 | 94 | 46.72% |
| GE241115C00130000 | 2024-05-01 3:56PM EDT | 2024-11-15 | 36.70 | 42.25 | 43.10 | 0.00 | - | 9 | 37 | 43.96% |
| GE241220C00130000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 37.40 | 43.95 | 44.40 | 0.00 | - | - | 2 | 44.21% |
| GE250117C00130000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 40.45 | 44.65 | 45.85 | 0.00 | - | 5 | 70 | 45.54% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 47.15 | 46.15 | 47.30 | +3.10 | +7.04% | 3 | 51 | 44.06% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 44.10 | 49.05 | 50.15 | 0.00 | - | 3 | 5 | 44.37% |
| GE260116C00130000 | 2024-04-30 10:12AM EDT | 2026-01-16 | 53.25 | 53.55 | 55.50 | 0.00 | - | 2 | 2 | 44.18% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 59.50 | 59.75 | 62.45 | 0.00 | - | 1 | 3 | 43.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 162.50% |
| GE240517P00130000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 1,730 | 68.75% |
| GE240524P00130000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 53.13% |
| GE240531P00130000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.40 | 0.00 | - | 15 | 26 | 53.61% |
| GE240621P00130000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.18 | +0.02 | +22.22% | 10 | 302 | 37.70% |
| GE240719P00130000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.38 | 0.09 | 0.37 | -0.13 | -25.49% | 10 | 49 | 33.28% |
| GE240816P00130000 | 2024-05-01 12:32PM EDT | 2024-08-16 | 1.35 | 0.59 | 0.78 | 0.00 | - | 2 | 38 | 32.96% |
| GE240920P00130000 | 2024-05-07 10:57AM EDT | 2024-09-20 | 1.07 | 0.91 | 1.17 | 0.00 | - | 13 | 373 | 31.28% |
| GE241018P00130000 | 2024-05-09 1:08PM EDT | 2024-10-18 | 1.52 | 1.28 | 1.60 | +0.27 | +21.60% | 10 | 424 | 30.95% |
| GE241115P00130000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 3.40 | 2.13 | 2.46 | 0.00 | - | 1 | 32 | 32.53% |
| GE241220P00130000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 2.85 | 2.71 | 2.88 | +0.10 | +3.64% | 1 | 8 | 31.48% |
| GE250117P00130000 | 2024-05-09 1:31PM EDT | 2025-01-17 | 3.25 | 2.20 | 3.40 | 0.00 | - | 1 | 380 | 31.45% |
| GE250321P00130000 | 2024-05-06 11:30AM EDT | 2025-03-21 | 4.50 | 4.40 | 4.70 | 0.00 | - | 1 | 2 | 31.77% |
| GE250620P00130000 | 2024-05-08 2:17PM EDT | 2025-06-20 | 5.70 | 5.60 | 5.95 | 0.00 | - | 8 | 335 | 30.84% |
| GE260116P00130000 | 2024-05-08 1:53PM EDT | 2026-01-16 | 8.10 | 7.05 | 8.50 | 0.00 | - | 27 | 47 | 29.43% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 2026-12-18 | 11.30 | 11.05 | 12.25 | 0.00 | - | 1 | 0 | 28.52% |
