La bourse est fermée
Dow Jones
39 425,46 -87,38 (-0,22 %) Nasdaq
16 382,64 +41,78 (+0,26 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0790 +0,0017 (+0,16 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 535,09 +1 635,10 (+2,87 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00140000 | 2024-05-13 12:47PM EDT | 2024-05-17 | 20.60 | 18.40 | 20.95 | -9.15 | -30.76% | 1 | 183 | 53.32% |
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 2024-05-24 | 20.87 | 19.45 | 21.45 | -3.39 | -13.97% | 4 | 30 | 58.69% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 28.00 | 19.60 | 21.40 | 0.00 | - | 3 | 6 | 59.30% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 26.45 | 20.40 | 21.60 | 0.00 | - | 1 | 2 | 52.67% |
| GE240621C00140000 | 2024-05-13 12:11PM EDT | 2024-06-21 | 22.30 | 20.05 | 21.65 | -2.49 | -10.04% | 4 | 343 | 42.86% |
| GE240719C00140000 | 2024-05-13 2:20PM EDT | 2024-07-19 | 22.05 | 21.25 | 22.80 | -9.73 | -30.62% | 1 | 70 | 39.27% |
| GE240816C00140000 | 2024-05-13 10:39AM EDT | 2024-08-16 | 24.50 | 22.30 | 24.65 | -6.40 | -20.71% | 1 | 72 | 40.78% |
| GE240920C00140000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 34.20 | 25.45 | 25.75 | 0.00 | - | 35 | 125 | 38.61% |
| GE241018C00140000 | 2024-05-06 1:26PM EDT | 2024-10-18 | 33.55 | 26.25 | 27.15 | 0.00 | - | 7 | 75 | 39.19% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 36.60 | 27.65 | 29.55 | 0.00 | - | 6 | 81 | 42.46% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 31.65 | 28.35 | 29.80 | 0.00 | - | - | 1 | 39.57% |
| GE250117C00140000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 33.57 | 29.60 | 30.75 | 0.00 | - | 5 | 335 | 39.41% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 33.70 | 32.20 | 33.60 | 0.00 | - | - | 8 | 40.84% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 39.90 | 35.55 | 37.70 | 0.00 | - | 2 | 51 | 42.96% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 41.35 | 41.25 | 42.55 | -3.65 | -8.11% | 1 | 13 | 41.54% |
| GE261218C00140000 | 2024-05-07 11:54AM EDT | 2026-12-18 | 57.25 | 47.90 | 50.05 | 0.00 | - | 4 | 11 | 41.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00140000 | 2024-05-13 12:50PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.15 | +0.02 | +66.67% | 11 | 2,853 | 55.66% |
| GE240524P00140000 | 2024-05-10 2:47PM EDT | 2024-05-24 | 0.12 | 0.02 | 0.41 | 0.00 | - | 3 | 87 | 48.98% |
| GE240531P00140000 | 2024-05-13 12:59PM EDT | 2024-05-31 | 0.16 | 0.08 | 0.16 | +0.08 | +100.00% | 63 | 94 | 32.13% |
| GE240607P00140000 | 2024-05-09 11:56AM EDT | 2024-06-07 | 0.09 | 0.18 | 0.33 | 0.00 | - | 2 | 33 | 31.69% |
| GE240621P00140000 | 2024-05-13 3:26PM EDT | 2024-06-21 | 0.48 | 0.41 | 0.45 | +0.20 | +71.43% | 105 | 755 | 27.42% |
| GE240628P00140000 | 2024-05-10 11:19AM EDT | 2024-06-28 | 0.40 | 0.57 | 0.83 | 0.00 | - | - | 50 | 29.61% |
| GE240719P00140000 | 2024-05-13 3:09PM EDT | 2024-07-19 | 1.13 | 1.05 | 1.11 | +0.39 | +52.70% | 44 | 218 | 26.81% |
| GE240816P00140000 | 2024-05-13 2:44PM EDT | 2024-08-16 | 2.23 | 2.16 | 2.25 | +0.53 | +31.18% | 35 | 193 | 28.74% |
| GE240920P00140000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 2.55 | 3.10 | 3.20 | 0.00 | - | 2 | 805 | 28.36% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.90 | 3.75 | 3.90 | 0.00 | - | 47 | 240 | 28.09% |
| GE241115P00140000 | 2024-05-08 11:04AM EDT | 2024-11-15 | 3.50 | 4.85 | 5.00 | 0.00 | - | 2 | 30 | 29.14% |
| GE241220P00140000 | 2024-05-13 10:48AM EDT | 2024-12-20 | 5.40 | 5.65 | 5.75 | +0.50 | +10.20% | 8 | 28 | 28.69% |
| GE250117P00140000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 5.50 | 6.25 | 6.35 | 0.00 | - | 5 | 899 | 28.48% |
| GE250321P00140000 | 2024-05-10 3:44PM EDT | 2025-03-21 | 7.25 | 7.80 | 8.05 | +0.15 | +2.11% | 2 | 27 | 29.01% |
| GE250620P00140000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 7.70 | 9.45 | 9.90 | 0.00 | - | 4 | 209 | 28.85% |
| GE260116P00140000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 10.25 | 12.35 | 12.75 | 0.00 | - | 2 | 734 | 27.45% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 15.45 | 16.70 | 0.00 | - | - | 1 | 26.50% |
