La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 611,42 +73,32 (+0,13 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00155000 | 2024-05-10 1:44PM EDT | 2024-05-17 | 8.80 | 8.55 | 9.10 | -3.81 | -30.21% | 57 | 9,419 | 41.50% |
| GE240524C00155000 | 2024-05-10 12:29PM EDT | 2024-05-24 | 9.95 | 9.15 | 9.50 | -3.13 | -23.93% | 18 | 103 | 33.25% |
| GE240531C00155000 | 2024-05-10 2:31PM EDT | 2024-05-31 | 10.30 | 8.90 | 10.45 | -5.45 | -34.60% | 6 | 50 | 35.16% |
| GE240607C00155000 | 2024-05-07 11:02AM EDT | 2024-06-07 | 15.89 | 9.35 | 11.35 | 0.00 | - | 1 | 43 | 36.45% |
| GE240621C00155000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 11.30 | 10.35 | 12.05 | -3.28 | -22.50% | 45 | 1,435 | 33.31% |
| GE240719C00155000 | 2024-05-10 1:20PM EDT | 2024-07-19 | 13.00 | 12.60 | 13.65 | -3.05 | -19.00% | 12 | 491 | 32.02% |
| GE240816C00155000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 15.70 | 14.80 | 16.40 | -5.30 | -25.24% | 8 | 899 | 35.90% |
| GE240920C00155000 | 2024-05-10 12:05PM EDT | 2024-09-20 | 17.27 | 16.00 | 18.05 | -4.38 | -20.23% | 2 | 224 | 35.27% |
| GE241018C00155000 | 2024-05-09 10:54AM EDT | 2024-10-18 | 20.45 | 17.95 | 20.50 | -1.90 | -8.50% | 1 | 168 | 38.06% |
| GE241115C00155000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 24.60 | 19.75 | 21.40 | 0.00 | - | 4 | 113 | 37.14% |
| GE241220C00155000 | 2024-05-10 3:47PM EDT | 2024-12-20 | 22.19 | 21.45 | 22.80 | -3.11 | -12.29% | 2 | 23 | 37.00% |
| GE250117C00155000 | 2024-05-08 9:56AM EDT | 2025-01-17 | 27.75 | 22.10 | 24.30 | 0.00 | - | 1 | 207 | 37.81% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 24.45 | 24.40 | 26.35 | 0.00 | - | - | 2 | 37.37% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 33.08 | 28.90 | 30.30 | 0.00 | - | 1 | 58 | 38.98% |
| GE260116C00155000 | 2024-05-10 2:51PM EDT | 2026-01-16 | 35.72 | 34.80 | 36.60 | -3.33 | -8.53% | 8 | 54 | 39.53% |
| GE261218C00155000 | 2024-05-08 3:24PM EDT | 2026-12-18 | 48.05 | 42.40 | 44.85 | 0.00 | - | 1 | 37 | 40.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00155000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.24 | +0.08 | +66.67% | 148 | 2,548 | 29.98% |
| GE240524P00155000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.63 | 0.53 | 0.62 | +0.31 | +96.88% | 281 | 995 | 26.81% |
| GE240531P00155000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 0.85 | 0.70 | 0.96 | +0.38 | +80.85% | 313 | 157 | 25.24% |
| GE240607P00155000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 1.16 | 0.54 | 1.45 | +0.42 | +56.76% | 14 | 147 | 25.70% |
| GE240614P00155000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 1.51 | 1.56 | 1.81 | +0.47 | +45.19% | 17 | 43 | 25.31% |
| GE240621P00155000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.86 | 1.86 | 1.91 | +0.60 | +47.62% | 9,195 | 2,052 | 23.63% |
| GE240719P00155000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 3.01 | 3.10 | 3.80 | +0.53 | +21.37% | 23 | 692 | 26.21% |
| GE240816P00155000 | 2024-05-10 1:59PM EDT | 2024-08-16 | 4.85 | 3.35 | 5.05 | +0.75 | +18.29% | 21 | 505 | 26.29% |
| GE240920P00155000 | 2024-05-10 1:33PM EDT | 2024-09-20 | 6.05 | 5.30 | 6.25 | +0.83 | +15.90% | 37 | 664 | 25.91% |
| GE241018P00155000 | 2024-05-10 12:57PM EDT | 2024-10-18 | 6.85 | 6.80 | 7.10 | +1.10 | +19.13% | 31 | 521 | 25.67% |
| GE241115P00155000 | 2024-05-08 12:17PM EDT | 2024-11-15 | 6.97 | 8.00 | 8.50 | 0.00 | - | 1 | 85 | 26.90% |
| GE241220P00155000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 9.41 | 8.70 | 9.40 | +0.29 | +3.18% | 1 | 13 | 26.59% |
| GE250117P00155000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 9.90 | 8.95 | 10.05 | +0.95 | +10.61% | 12 | 455 | 26.34% |
| GE250321P00155000 | 2024-05-10 12:59PM EDT | 2025-03-21 | 11.60 | 11.60 | 12.40 | +0.90 | +8.41% | 65 | 19 | 27.67% |
| GE250620P00155000 | 2024-05-07 11:06AM EDT | 2025-06-20 | 11.85 | 13.25 | 15.80 | 0.00 | - | 1 | 22 | 29.60% |
| GE260116P00155000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 15.35 | 15.85 | 18.20 | 0.00 | - | 1 | 42 | 27.01% |
| GE261218P00155000 | 2024-05-10 3:05PM EDT | 2026-12-18 | 20.39 | 20.00 | 20.50 | +0.86 | +4.40% | 5 | 34 | 24.04% |
