La bourse ferme dans 7 h 4 min
CAC 40
8 234,33 +46,68 (+0,57 %) Euro Stoxx 50
5 082,32 +27,91 (+0,55 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0786 +0,0002 (+0,02 %) Gold future
2 375,00 +34,70 (+1,48 %) Bitcoin EUR
58 373,30 +1 505,86 (+2,65 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00180000 | 2024-05-09 1:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GE240517C00180000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| GE240524C00180000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GE240531C00180000 | 2024-05-09 3:29PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GE240607C00180000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GE240614C00180000 | 2024-05-09 2:31PM EDT | 2024-06-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GE240621C00180000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| GE240628C00180000 | 2024-05-09 1:39PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| GE240719C00180000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GE240816C00180000 | 2024-05-09 3:41PM EDT | 2024-08-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 3.13% |
| GE240920C00180000 | 2024-05-09 3:15PM EDT | 2024-09-20 | 7.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GE241018C00180000 | 2024-05-09 10:40AM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GE241115C00180000 | 2024-05-09 2:05PM EDT | 2024-11-15 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GE241220C00180000 | 2024-05-09 2:18PM EDT | 2024-12-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| GE250117C00180000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GE250321C00180000 | 2024-05-09 11:09AM EDT | 2025-03-21 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GE250620C00180000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GE260116C00180000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00180000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 253.20% |
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 2024-05-24 | 12.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240531P00180000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 12.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE240621P00180000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240719P00180000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-08 2:33PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 57.01% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 2024-11-15 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GE250117P00180000 | 2024-05-09 12:00PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 42.11% |
| GE260116P00180000 | 2024-05-08 3:15PM EDT | 2026-01-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
