La bourse est fermée
Dow Jones
39 502,25 -10,59 (-0,03 %) Nasdaq
16 375,91 +35,04 (+0,21 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0796 +0,0023 (+0,22 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 362,61 +1 465,39 (+2,58 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:43AM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00170000 | 2024-05-13 11:19AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.19 | -61.29% | 670 | 1,945 | 30.76% |
| GE240524C00170000 | 2024-05-13 11:24AM EDT | 2024-05-24 | 0.49 | 0.44 | 0.47 | -0.42 | -46.15% | 74 | 858 | 27.20% |
| GE240531C00170000 | 2024-05-13 11:14AM EDT | 2024-05-31 | 0.82 | 0.72 | 0.79 | -0.49 | -37.40% | 28 | 142 | 25.46% |
| GE240607C00170000 | 2024-05-13 11:05AM EDT | 2024-06-07 | 1.25 | 1.12 | 1.24 | -0.68 | -35.23% | 54 | 527 | 25.70% |
| GE240614C00170000 | 2024-05-13 11:03AM EDT | 2024-06-14 | 1.65 | 1.57 | 1.69 | -0.85 | -34.00% | 26 | 66 | 25.93% |
| GE240621C00170000 | 2024-05-13 11:22AM EDT | 2024-06-21 | 1.99 | 1.97 | 1.99 | -0.84 | -29.68% | 1,527 | 44,106 | 25.34% |
| GE240628C00170000 | 2024-05-10 2:21PM EDT | 2024-06-28 | 2.45 | 2.31 | 2.68 | -1.05 | -30.00% | 3 | 26 | 26.98% |
| GE240719C00170000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 3.55 | 3.55 | 3.65 | -1.15 | -24.21% | 153 | 992 | 26.42% |
| GE240816C00170000 | 2024-05-13 11:21AM EDT | 2024-08-16 | 6.10 | 5.95 | 6.15 | -1.15 | -15.86% | 904 | 1,154 | 30.40% |
| GE240920C00170000 | 2024-05-13 11:22AM EDT | 2024-09-20 | 7.75 | 7.70 | 7.85 | -1.60 | -17.49% | 59 | 1,008 | 30.61% |
| GE241018C00170000 | 2024-05-10 12:34PM EDT | 2024-10-18 | 10.80 | 9.00 | 9.20 | 0.00 | - | 10 | 135 | 31.05% |
| GE241115C00170000 | 2024-05-13 11:18AM EDT | 2024-11-15 | 11.30 | 11.00 | 11.25 | -1.53 | -11.93% | 2 | 105 | 33.16% |
| GE241220C00170000 | 2024-05-13 10:41AM EDT | 2024-12-20 | 12.45 | 12.30 | 12.75 | -2.36 | -15.94% | 1 | 22 | 33.46% |
| GE250117C00170000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 13.65 | 13.70 | 13.90 | -5.25 | -27.78% | 2 | 229 | 33.71% |
| GE250321C00170000 | 2024-05-09 11:34AM EDT | 2025-03-21 | 21.40 | 16.40 | 17.00 | 0.00 | - | 2 | 14 | 35.36% |
| GE250620C00170000 | 2024-05-10 9:49AM EDT | 2025-06-20 | 24.95 | 19.90 | 21.00 | 0.00 | - | 2 | 505 | 37.07% |
| GE260116C00170000 | 2024-05-13 10:50AM EDT | 2026-01-16 | 26.25 | 26.00 | 26.70 | -2.10 | -7.41% | 1 | 122 | 36.96% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 33.85 | 35.45 | 0.00 | - | 20 | 45 | 38.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00170000 | 2024-05-13 10:49AM EDT | 2024-05-17 | 9.52 | 9.15 | 9.70 | +2.77 | +41.04% | 32 | 514 | 25.78% |
| GE240524P00170000 | 2024-05-10 10:51AM EDT | 2024-05-24 | 6.04 | 9.45 | 9.70 | 0.00 | - | 12 | 90 | 16.70% |
| GE240531P00170000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 7.55 | 9.55 | 9.85 | 0.00 | - | 14 | 99 | 17.33% |
| GE240607P00170000 | 2024-05-13 11:07AM EDT | 2024-06-07 | 9.30 | 9.95 | 10.25 | +1.80 | +24.00% | 2 | 17 | 19.90% |
| GE240614P00170000 | 2024-05-09 2:15PM EDT | 2024-06-14 | 6.07 | 9.05 | 11.90 | 0.00 | - | 17 | 18 | 29.57% |
| GE240621P00170000 | 2024-05-13 10:04AM EDT | 2024-06-21 | 10.02 | 10.40 | 10.60 | +1.52 | +17.88% | 63 | 537 | 18.74% |
| GE240719P00170000 | 2024-05-13 10:17AM EDT | 2024-07-19 | 11.50 | 11.60 | 11.75 | +3.10 | +36.90% | 42 | 213 | 19.94% |
| GE240816P00170000 | 2024-05-13 9:49AM EDT | 2024-08-16 | 13.19 | 13.35 | 13.65 | +1.29 | +10.84% | 4 | 156 | 23.43% |
| GE240920P00170000 | 2024-05-13 10:44AM EDT | 2024-09-20 | 14.45 | 14.35 | 14.65 | +3.60 | +33.18% | 18 | 260 | 22.87% |
| GE241018P00170000 | 2024-05-10 11:35AM EDT | 2024-10-18 | 13.65 | 15.15 | 16.25 | 0.00 | - | 6 | 45 | 24.74% |
| GE241115P00170000 | 2024-05-10 11:09AM EDT | 2024-11-15 | 14.80 | 16.45 | 17.25 | 0.00 | - | 1 | 49 | 25.08% |
| GE241220P00170000 | 2024-05-09 10:29AM EDT | 2024-12-20 | 14.20 | 17.25 | 18.00 | 0.00 | - | 6 | 559 | 24.56% |
| GE250117P00170000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 15.05 | 17.90 | 18.50 | 0.00 | - | 3 | 62 | 24.11% |
| GE250321P00170000 | 2024-05-08 1:57PM EDT | 2025-03-21 | 16.20 | 19.75 | 21.00 | 0.00 | - | 59 | 58 | 25.82% |
| GE250620P00170000 | 2024-05-09 3:31PM EDT | 2025-06-20 | 18.95 | 21.40 | 22.95 | 0.00 | - | 40 | 37 | 25.64% |
| GE260116P00170000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 23.18 | 24.50 | 25.30 | 0.00 | - | 2 | 2 | 23.65% |
| GE261218P00170000 | 2024-05-08 12:41PM EDT | 2026-12-18 | 25.00 | 27.90 | 29.00 | 0.00 | - | 2 | 3 | 22.61% |
