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
56 520,25 -1 730,21 (-2,97 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00195000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.28 | -0.01 | -50.00% | 5 | 787 | 64.26% |
| GE240524C00195000 | 2024-05-06 2:28PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.39 | 0.00 | - | 11 | 15 | 54.64% |
| GE240614C00195000 | 2024-05-07 12:03PM EDT | 2024-06-14 | 1.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.87% |
| GE240621C00195000 | 2024-05-08 1:11PM EDT | 2024-06-21 | 0.34 | 0.02 | 0.33 | 0.00 | - | 4 | 394 | 30.52% |
| GE240719C00195000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 0.47 | 0.38 | 0.43 | -0.30 | -38.96% | 24 | 104 | 24.93% |
| GE240816C00195000 | 2024-05-10 11:17AM EDT | 2024-08-16 | 1.47 | 1.22 | 1.97 | -1.28 | -46.55% | 4 | 20 | 31.06% |
| GE240920C00195000 | 2024-05-10 10:06AM EDT | 2024-09-20 | 3.15 | 2.21 | 2.42 | -0.90 | -22.22% | 40 | 400 | 28.50% |
| GE241018C00195000 | 2024-05-10 9:57AM EDT | 2024-10-18 | 4.15 | 2.97 | 3.20 | -0.11 | -2.58% | 1 | 93 | 28.58% |
| GE241115C00195000 | 2024-05-06 1:52PM EDT | 2024-11-15 | 6.03 | 4.50 | 4.75 | 0.00 | - | 1 | 548 | 30.79% |
| GE241220C00195000 | 2024-05-10 10:09AM EDT | 2024-12-20 | 6.65 | 5.60 | 5.85 | -0.50 | -6.99% | 1 | 197 | 30.94% |
| GE250117C00195000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 8.75 | 5.50 | 6.65 | 0.00 | - | 3 | 240 | 30.92% |
| GE250321C00195000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 11.22 | 8.95 | 9.30 | 0.00 | - | 1 | 3 | 32.60% |
| GE250620C00195000 | 2024-05-09 1:07PM EDT | 2025-06-20 | 14.13 | 12.15 | 12.50 | 0.00 | - | 4 | 6 | 33.70% |
| GE260116C00195000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 21.64 | 17.20 | 18.40 | 0.00 | - | 6 | 6 | 34.54% |
| GE261218C00195000 | 2024-05-08 1:46PM EDT | 2026-12-18 | 29.60 | 25.25 | 27.80 | 0.00 | - | - | 0 | 36.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00195000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621P00195000 | 2024-05-08 10:58AM EDT | 2024-06-21 | 24.82 | 30.25 | 32.70 | 0.00 | - | - | 0 | 39.91% |
| GE241115P00195000 | 2024-03-04 11:36AM EDT | 2024-11-15 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 2025-01-17 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 54.00% |
| GE250620P00195000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 32.15 | 35.55 | 37.05 | 0.00 | - | 10 | 8 | 22.27% |
