Marchés français ouverture 5 h 20 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 458,24 -376,86 (-0,97 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 510,54 +31,17 (+0,17 %) Bitcoin EUR
58 255,75 -1 042,98 (-1,76 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00120000 | 2024-03-15 9:46AM EDT | 2024-05-17 | 47.20 | 26.55 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE240524C00120000 | 2024-05-01 10:47AM EDT | 2024-05-24 | 40.50 | 48.50 | 50.75 | 0.00 | - | - | 20 | 102.78% |
| GE240621C00120000 | 2024-04-04 10:19AM EDT | 2024-06-21 | 31.70 | 43.00 | 45.80 | 0.00 | - | 1 | 3 | 0.00% |
| GE240719C00120000 | 2024-04-24 10:12AM EDT | 2024-07-19 | 38.32 | 49.65 | 52.15 | 0.00 | - | 5 | 19 | 62.43% |
| GE240816C00120000 | 2024-04-17 1:37PM EDT | 2024-08-16 | 38.30 | 49.65 | 52.60 | 0.00 | - | 2 | 21 | 54.64% |
| GE240920C00120000 | 2024-05-01 12:24PM EDT | 2024-09-20 | 43.45 | 50.40 | 53.10 | 0.00 | - | 2 | 14 | 50.60% |
| GE241018C00120000 | 2024-05-01 10:35AM EDT | 2024-10-18 | 44.25 | 50.95 | 53.95 | 0.00 | - | 1 | 78 | 55.77% |
| GE241115C00120000 | 2024-04-19 2:24PM EDT | 2024-11-15 | 35.90 | 51.45 | 54.00 | 0.00 | - | 1 | 7 | 51.73% |
| GE241220C00120000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 43.15 | 53.10 | 55.40 | 0.00 | - | - | 1 | 52.22% |
| GE250117C00120000 | 2024-05-01 1:28PM EDT | 2025-01-17 | 46.75 | 53.15 | 55.40 | 0.00 | - | 3 | 36 | 49.26% |
| GE250321C00120000 | 2024-05-02 10:49AM EDT | 2025-03-21 | 48.85 | 54.65 | 57.25 | 0.00 | - | - | 5 | 48.98% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 52.40 | 58.25 | 59.30 | 0.00 | - | 1 | 19 | 47.70% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 2026-01-16 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 0.00% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 2026-12-18 | 56.80 | 67.90 | 70.60 | 0.00 | - | - | 1 | 46.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00120000 | 2024-05-03 10:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 170.31% |
| GE240517P00120000 | 2024-05-07 2:12PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.34 | +0.02 | +50.00% | 2 | 29 | 100.00% |
| GE240524P00120000 | 2024-05-07 11:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.72 | -0.13 | -92.86% | 10 | 27 | 103.17% |
| GE240621P00120000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 88 | 56.15% |
| GE240719P00120000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.42 | 0.05 | 1.34 | 0.00 | - | 1 | 15 | 55.27% |
| GE240816P00120000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.60 | 0.16 | 1.12 | 0.00 | - | 2 | 7 | 44.98% |
| GE240920P00120000 | 2024-05-07 2:54PM EDT | 2024-09-20 | 0.69 | 0.25 | 1.83 | -0.07 | -9.21% | 70 | 88 | 43.92% |
| GE241018P00120000 | 2024-04-29 9:52AM EDT | 2024-10-18 | 1.10 | 0.49 | 1.60 | 0.00 | - | 10 | 24 | 38.59% |
| GE241115P00120000 | 2024-05-07 10:37AM EDT | 2024-11-15 | 1.30 | 1.23 | 1.37 | -0.66 | -33.67% | 2 | 17 | 34.27% |
| GE241220P00120000 | 2024-05-07 2:17PM EDT | 2024-12-20 | 1.69 | 1.48 | 2.39 | -0.82 | -32.67% | 1 | 18 | 36.67% |
| GE250117P00120000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 2.02 | 1.95 | 2.31 | -0.35 | -14.77% | 21 | 33 | 34.25% |
| GE250620P00120000 | 2024-04-25 12:02PM EDT | 2025-06-20 | 5.00 | 3.80 | 4.15 | 0.00 | - | 65 | 48 | 32.62% |
| GE260116P00120000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 6.80 | 5.95 | 6.25 | 0.00 | - | 1 | 15 | 30.91% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 2026-12-18 | 9.32 | 8.05 | 9.10 | 0.00 | - | 1 | 1 | 29.21% |
