La bourse est fermée
Dow Jones
38 878,95 +26,68 (+0,07 %) Nasdaq
16 332,42 -16,82 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 690,96 +127,01 (+0,22 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00105000 | 2024-04-24 9:33AM EDT | 2024-05-10 | 55.10 | 63.85 | 65.95 | 0.00 | - | - | 2 | 244.14% |
| GE240517C00105000 | 2024-03-28 1:00PM EDT | 2024-05-17 | 71.25 | 41.00 | 45.50 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 2024-06-21 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240719C00105000 | 2024-02-26 3:23PM EDT | 2024-07-19 | 52.09 | 74.50 | 78.65 | 0.00 | - | 2 | 1 | 148.85% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 2024-09-20 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE241018C00105000 | 2024-04-19 11:01AM EDT | 2024-10-18 | 49.35 | 65.70 | 68.60 | 0.00 | - | 1 | 2 | 57.56% |
| GE241115C00105000 | 2024-04-18 12:36PM EDT | 2024-11-15 | 55.65 | 66.65 | 69.25 | 0.00 | - | 3 | 12 | 57.50% |
| GE250117C00105000 | 2024-05-03 1:18PM EDT | 2025-01-17 | 64.05 | 67.65 | 70.00 | 0.00 | - | 1 | 20 | 53.61% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 2025-06-20 | 54.05 | 70.90 | 72.20 | 0.00 | - | 2 | 6 | 50.39% |
| GE260116C00105000 | 2024-04-08 9:51AM EDT | 2026-01-16 | 61.30 | 73.70 | 75.45 | 0.00 | - | 4 | 9 | 49.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00105000 | 2024-02-29 3:01PM EDT | 2024-05-17 | 0.13 | 0.01 | 0.12 | 0.00 | - | - | 2 | 113.67% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 71.19% |
| GE240719P00105000 | 2024-04-30 2:33PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 50.78% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 2024-08-16 | 0.24 | 0.03 | 0.38 | 0.00 | - | 2 | 2 | 47.90% |
| GE240920P00105000 | 2024-05-06 1:30PM EDT | 2024-09-20 | 0.41 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 46.85% |
| GE241115P00105000 | 2024-04-22 12:26PM EDT | 2024-11-15 | 1.56 | 0.25 | 0.95 | 0.00 | - | - | 20 | 41.43% |
| GE241220P00105000 | 2024-05-02 11:12AM EDT | 2024-12-20 | 1.08 | 0.49 | 1.23 | 0.00 | - | 20 | 21 | 40.34% |
| GE250117P00105000 | 2024-04-25 2:53PM EDT | 2025-01-17 | 1.39 | 0.66 | 1.40 | 0.00 | - | 1 | 57 | 39.23% |
| GE250620P00105000 | 2024-04-22 10:39AM EDT | 2025-06-20 | 3.90 | 2.20 | 2.41 | 0.00 | - | 1 | 114 | 35.58% |
| GE260116P00105000 | 2024-04-05 11:18AM EDT | 2026-01-16 | 4.80 | 2.99 | 5.20 | 0.00 | - | 4 | 4 | 36.69% |
