Marchés français ouverture 21 min
Dow Jones
39 431,51 -81,29 (-0,21 %) Nasdaq
16 388,24 +47,34 (+0,29 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0789 -0,0005 (-0,04 %) HANG SENG
19 125,35 +10,29 (+0,05 %) Bitcoin EUR
57 371,17 +626,91 (+1,10 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00175000 | 2024-05-13 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| GE240524C00175000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GE240531C00175000 | 2024-05-13 3:34PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| GE240607C00175000 | 2024-05-13 3:59PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GE240614C00175000 | 2024-05-13 3:09PM EDT | 2024-06-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GE240621C00175000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 6.25% |
| GE240628C00175000 | 2024-05-13 3:32PM EDT | 2024-06-28 | 1.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GE240719C00175000 | 2024-05-13 1:53PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| GE240816C00175000 | 2024-05-13 3:49PM EDT | 2024-08-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GE240920C00175000 | 2024-05-13 3:47PM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| GE241018C00175000 | 2024-05-13 1:47PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| GE241115C00175000 | 2024-05-13 2:13PM EDT | 2024-11-15 | 8.97 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| GE241220C00175000 | 2024-05-13 2:20PM EDT | 2024-12-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GE250117C00175000 | 2024-05-13 12:46PM EDT | 2025-01-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GE250321C00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GE250620C00175000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 20.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GE260116C00175000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 27.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00175000 | 2024-05-13 9:55AM EDT | 2024-05-17 | 14.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240524P00175000 | 2024-05-13 9:48AM EDT | 2024-05-24 | 13.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE240531P00175000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240607P00175000 | 2024-05-13 9:36AM EDT | 2024-06-07 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240621P00175000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240719P00175000 | 2024-05-13 10:45AM EDT | 2024-07-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240816P00175000 | 2024-05-10 2:59PM EDT | 2024-08-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920P00175000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 19.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GE260116P00175000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
