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
56 611,39 +75,11 (+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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00190000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 1 | 690 | 46.88% |
| GE240524C00190000 | 2024-05-08 1:21PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.48 | 0.00 | - | 2 | 17 | 52.39% |
| GE240531C00190000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.22 | +0.01 | +10.00% | 3 | 9 | 36.08% |
| GE240607C00190000 | 2024-05-09 2:48PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.40 | 0.00 | - | 3 | 13 | 34.96% |
| GE240621C00190000 | 2024-05-10 1:01PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.25 | -0.23 | -57.50% | 41 | 312 | 25.83% |
| GE240719C00190000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 0.74 | 0.67 | 0.73 | -0.61 | -45.19% | 41 | 923 | 25.10% |
| GE240816C00190000 | 2024-05-10 11:25AM EDT | 2024-08-16 | 2.15 | 0.42 | 2.37 | -0.90 | -29.51% | 19 | 32 | 29.99% |
| GE240920C00190000 | 2024-05-10 11:47AM EDT | 2024-09-20 | 3.15 | 3.10 | 3.20 | -1.96 | -38.36% | 1 | 2,141 | 28.72% |
| GE241018C00190000 | 2024-05-10 3:36PM EDT | 2024-10-18 | 4.12 | 4.00 | 4.15 | -1.65 | -28.60% | 19 | 2,517 | 28.98% |
| GE241115C00190000 | 2024-05-10 1:33PM EDT | 2024-11-15 | 5.90 | 5.60 | 5.80 | -2.30 | -28.05% | 74 | 160 | 31.02% |
| GE241220C00190000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 9.20 | 6.85 | 7.05 | 0.00 | - | 3 | 21 | 31.31% |
| GE250117C00190000 | 2024-05-10 1:41PM EDT | 2025-01-17 | 8.06 | 6.80 | 8.65 | -1.44 | -15.16% | 5 | 158 | 32.79% |
| GE250321C00190000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 10.70 | 10.40 | 10.75 | -1.80 | -14.40% | 26 | 38 | 33.05% |
| GE250620C00190000 | 2024-05-09 3:29PM EDT | 2025-06-20 | 15.65 | 13.45 | 14.10 | 0.00 | - | 2 | 72 | 34.19% |
| GE260116C00190000 | 2024-05-08 1:46PM EDT | 2026-01-16 | 23.00 | 19.45 | 20.15 | 0.00 | - | 2 | 3 | 35.00% |
| GE261218C00190000 | 2024-05-07 10:49AM EDT | 2026-12-18 | 30.80 | 27.10 | 29.50 | 0.00 | - | 15 | 18 | 37.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00190000 | 2024-03-27 12:00PM EDT | 2024-05-17 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 2024-06-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE241115P00190000 | 2024-05-03 12:06PM EDT | 2024-11-15 | 28.05 | 27.00 | 30.25 | 0.00 | - | 1 | 1 | 25.32% |
| GE241220P00190000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 31.95 | 28.05 | 30.65 | 0.00 | - | 1 | 30 | 24.27% |
| GE250117P00190000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 29.35 | 28.50 | 30.55 | 0.00 | - | 43 | 40 | 22.64% |
| GE250620P00190000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 35.00 | 31.05 | 33.20 | 0.00 | - | - | 2 | 22.49% |
