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
56 311,11 -2 309,53 (-3,94 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00200000 | 2024-05-09 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.35 | 0.00 | - | 4 | 120 | 74.41% |
| GE240524C00200000 | 2024-05-07 2:06PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.36 | 0.00 | - | 6 | 562 | 52.83% |
| GE240531C00200000 | 2024-05-08 1:48PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 30 | 32.42% |
| GE240621C00200000 | 2024-05-10 11:31AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.18 | +0.04 | +40.00% | 20 | 82 | 30.52% |
| GE240719C00200000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 0.22 | 0.11 | 0.28 | -0.28 | -56.00% | 33 | 129 | 25.49% |
| GE240816C00200000 | 2024-05-10 9:36AM EDT | 2024-08-16 | 1.33 | 0.82 | 1.23 | -0.27 | -16.87% | 2 | 35 | 29.72% |
| GE240920C00200000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 1.75 | 1.53 | 1.97 | -0.75 | -30.00% | 122 | 105 | 29.13% |
| GE241018C00200000 | 2024-05-08 10:09AM EDT | 2024-10-18 | 3.78 | 2.23 | 2.54 | 0.00 | - | 3 | 606 | 28.68% |
| GE241115C00200000 | 2024-05-10 11:06AM EDT | 2024-11-15 | 3.95 | 3.60 | 3.90 | -1.10 | -21.78% | 2 | 90 | 30.74% |
| GE241220C00200000 | 2024-05-10 2:07PM EDT | 2024-12-20 | 4.78 | 4.55 | 4.85 | -1.27 | -20.99% | 4 | 203 | 30.73% |
| GE250117C00200000 | 2024-05-10 10:55AM EDT | 2025-01-17 | 5.70 | 5.35 | 5.55 | -1.20 | -17.39% | 3 | 228 | 30.61% |
| GE250321C00200000 | 2024-05-10 12:20PM EDT | 2025-03-21 | 8.05 | 7.70 | 8.00 | -1.35 | -14.36% | 35 | 66 | 32.21% |
| GE250620C00200000 | 2024-05-09 3:28PM EDT | 2025-06-20 | 12.45 | 10.75 | 11.10 | 0.00 | - | 17 | 51 | 33.38% |
| GE260116C00200000 | 2024-05-10 11:15AM EDT | 2026-01-16 | 17.10 | 16.30 | 16.85 | -1.28 | -6.96% | 4 | 41 | 34.23% |
| GE261218C00200000 | 2024-05-10 3:38PM EDT | 2026-12-18 | 24.75 | 23.80 | 26.05 | -2.25 | -8.33% | 1 | 10 | 36.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 2024-06-07 | 39.35 | 35.30 | 37.45 | 0.00 | - | 3 | 0 | 50.44% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 32.15 | 35.30 | 37.60 | 0.00 | - | 4 | 0 | 42.87% |
| GE241220P00200000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 37.40 | 36.45 | 38.60 | 0.00 | - | 1 | 1 | 22.52% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 37.24 | 37.15 | 38.85 | -0.46 | -1.22% | 10 | 25 | 22.03% |
| GE250620P00200000 | 2024-05-10 9:59AM EDT | 2025-06-20 | 37.25 | 39.10 | 41.10 | +1.75 | +4.93% | 1 | 13 | 22.16% |
