La bourse ferme dans 6 h 16 min
CAC 40
8 253,67 +66,02 (+0,81 %) Euro Stoxx 50
5 094,36 +39,95 (+0,79 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0787 +0,0003 (+0,03 %) Gold future
2 378,10 +37,80 (+1,62 %) Bitcoin EUR
58 312,75 +1 559,31 (+2,75 %)
General Electric Company (GE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00145000 | 2024-05-09 2:07PM EDT | 2024-05-10 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240517C00145000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GE240524C00145000 | 2024-05-09 12:18PM EDT | 2024-05-24 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240531C00145000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00145000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE240719C00145000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240816C00145000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00145000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE241018C00145000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE241115C00145000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250117C00145000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250620C00145000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE260116C00145000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 41.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00145000 | 2024-05-09 12:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| GE240517P00145000 | 2024-05-09 12:03PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE240524P00145000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GE240531P00145000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GE240607P00145000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240614P00145000 | 2024-05-09 9:46AM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GE240621P00145000 | 2024-05-09 3:19PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GE240719P00145000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE240816P00145000 | 2024-05-09 11:08AM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE240920P00145000 | 2024-05-09 10:11AM EDT | 2024-09-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE241018P00145000 | 2024-05-07 3:48PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE241115P00145000 | 2024-05-09 1:38PM EDT | 2024-11-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GE241220P00145000 | 2024-05-09 12:43PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GE250117P00145000 | 2024-05-08 3:04PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GE250321P00145000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GE250620P00145000 | 2024-05-09 2:43PM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GE260116P00145000 | 2024-05-07 11:24AM EDT | 2026-01-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 26.57% |
