La bourse est fermée
Dow Jones
38 877,66 +25,39 (+0,07 %) Nasdaq
16 336,70 -12,54 (-0,08 %) 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
58 707,88 +105,04 (+0,18 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00115000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 47.00 | 53.60 | 56.25 | 0.00 | - | 3 | 3 | 125.20% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 2024-06-21 | 43.05 | 54.05 | 56.80 | 0.00 | - | 2 | 3 | 71.17% |
| GE240719C00115000 | 2024-02-23 3:58PM EDT | 2024-07-19 | 41.35 | 60.00 | 64.50 | 0.00 | - | 5 | 5 | 106.40% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 2024-08-16 | 37.55 | 55.40 | 57.60 | 0.00 | - | 6 | 25 | 57.53% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 50.64 | 55.75 | 58.60 | 0.00 | - | 2 | 1 | 53.87% |
| GE241018C00115000 | 2024-04-26 11:14AM EDT | 2024-10-18 | 49.20 | 56.15 | 58.90 | 0.00 | - | 1 | 10 | 50.93% |
| GE241115C00115000 | 2024-05-01 10:35AM EDT | 2024-11-15 | 49.70 | 57.30 | 59.55 | 0.00 | - | 5 | 14 | 51.16% |
| GE241220C00115000 | 2024-04-24 11:44AM EDT | 2024-12-20 | 48.00 | 58.40 | 59.55 | 0.00 | - | - | 1 | 51.35% |
| GE250117C00115000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 52.45 | 59.40 | 60.65 | 0.00 | - | 7 | 45 | 50.08% |
| GE250321C00115000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 54.45 | 60.25 | 61.55 | 0.00 | - | - | 3 | 49.29% |
| GE250620C00115000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 58.00 | 62.40 | 63.85 | 0.00 | - | 1 | 40 | 48.97% |
| GE260116C00115000 | 2024-04-15 12:32PM EDT | 2026-01-16 | 54.40 | 66.15 | 67.50 | 0.00 | - | 1 | 2 | 46.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00115000 | 2024-04-24 9:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 91.02% |
| GE240524P00115000 | 2024-04-29 2:06PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 1 | 80.27% |
| GE240607P00115000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 0.81 | 0.00 | 0.27 | 0.00 | - | - | 1 | 60.55% |
| GE240621P00115000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 52.44% |
| GE240719P00115000 | 2024-05-06 1:05PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.58 | 0.00 | - | 1 | 27 | 50.68% |
| GE240920P00115000 | 2024-04-23 9:43AM EDT | 2024-09-20 | 0.47 | 0.18 | 1.28 | -0.54 | -34.84% | 70 | 80 | 44.18% |
| GE241018P00115000 | 2024-04-30 1:56PM EDT | 2024-10-18 | 0.92 | 0.40 | 1.07 | 0.00 | - | - | 1 | 38.60% |
| GE241115P00115000 | 2024-04-12 10:56AM EDT | 2024-11-15 | 2.34 | 0.76 | 1.20 | 0.00 | - | 3 | 3 | 36.66% |
| GE241220P00115000 | 2024-04-23 12:53PM EDT | 2024-12-20 | 1.87 | 1.23 | 1.50 | 0.00 | - | - | 2 | 35.60% |
| GE250117P00115000 | 2024-05-06 12:11PM EDT | 2025-01-17 | 1.65 | 1.59 | 1.76 | 0.00 | - | 1 | 811 | 35.00% |
| GE250620P00115000 | 2024-04-29 2:28PM EDT | 2025-06-20 | 3.70 | 1.76 | 3.45 | 0.00 | - | 5 | 6 | 33.61% |
| GE260116P00115000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 5.75 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 31.66% |
| GE261218P00115000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 9.00 | 7.05 | 7.85 | 0.00 | - | 2 | 3 | 29.74% |
