La bourse est fermée
Dow Jones
38 908,92 +56,65 (+0,15 %) Nasdaq
16 380,32 +31,07 (+0,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 048,61 +276,42 (+0,47 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00130000 | 2024-05-07 11:22AM EDT | 2024-05-17 | 40.60 | 39.50 | 42.00 | +3.55 | +9.58% | 1 | 16 | 103.03% |
| GE240524C00130000 | 2024-04-23 1:36PM EDT | 2024-05-24 | 31.25 | 39.05 | 42.15 | 0.00 | - | 1 | 2 | 76.86% |
| GE240531C00130000 | 2024-04-23 9:36AM EDT | 2024-05-31 | 24.56 | 39.60 | 42.00 | 0.00 | - | - | 0 | 69.34% |
| GE240621C00130000 | 2024-05-07 11:11AM EDT | 2024-06-21 | 40.10 | 40.15 | 42.60 | +1.60 | +4.16% | 3 | 38 | 58.23% |
| GE240719C00130000 | 2024-04-19 11:21AM EDT | 2024-07-19 | 24.35 | 40.70 | 43.30 | 0.00 | - | 1 | 16 | 50.93% |
| GE240816C00130000 | 2024-05-06 10:50AM EDT | 2024-08-16 | 40.40 | 41.60 | 43.65 | 0.00 | - | 45 | 94 | 52.67% |
| GE240920C00130000 | 2024-05-03 11:09AM EDT | 2024-09-20 | 37.45 | 42.90 | 43.70 | 0.00 | - | 1 | 20 | 45.67% |
| GE241018C00130000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 36.95 | 43.60 | 44.45 | 0.00 | - | 2 | 93 | 44.53% |
| GE241115C00130000 | 2024-05-01 3:56PM EDT | 2024-11-15 | 36.70 | 43.95 | 45.55 | 0.00 | - | 9 | 37 | 44.90% |
| GE241220C00130000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 37.40 | 46.10 | 47.20 | 0.00 | - | - | 2 | 46.14% |
| GE250117C00130000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 40.45 | 46.65 | 47.65 | 0.00 | - | 5 | 70 | 44.74% |
| GE250321C00130000 | 2024-05-03 10:39AM EDT | 2025-03-21 | 44.05 | 48.60 | 49.40 | 0.00 | - | 45 | 51 | 44.14% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 44.10 | 51.20 | 53.45 | 0.00 | - | 3 | 5 | 46.81% |
| GE260116C00130000 | 2024-04-30 10:12AM EDT | 2026-01-16 | 53.25 | 55.80 | 56.80 | 0.00 | - | 2 | 2 | 43.16% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 59.50 | 61.70 | 63.95 | 0.00 | - | 1 | 3 | 43.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 84.38% |
| GE240517P00130000 | 2024-05-07 9:49AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 1 | 1,732 | 62.50% |
| GE240524P00130000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 59.28% |
| GE240531P00130000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| GE240621P00130000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 1 | 300 | 37.06% |
| GE240719P00130000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 0.51 | 0.12 | 0.75 | 0.00 | - | 8 | 49 | 39.38% |
| GE240816P00130000 | 2024-05-01 12:32PM EDT | 2024-08-16 | 1.35 | 0.61 | 0.69 | 0.00 | - | 2 | 38 | 32.94% |
| GE240920P00130000 | 2024-05-07 10:49AM EDT | 2024-09-20 | 1.07 | 1.05 | 1.12 | -0.17 | -13.71% | 13 | 373 | 31.84% |
| GE241018P00130000 | 2024-04-29 12:42PM EDT | 2024-10-18 | 2.08 | 1.42 | 1.68 | 0.00 | - | 9 | 423 | 32.30% |
| GE241115P00130000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 3.40 | 1.78 | 2.19 | 0.00 | - | 1 | 32 | 32.28% |
| GE241220P00130000 | 2024-05-06 3:18PM EDT | 2024-12-20 | 2.75 | 2.68 | 2.87 | 0.00 | - | 7 | 8 | 32.36% |
| GE250117P00130000 | 2024-05-07 10:03AM EDT | 2025-01-17 | 3.25 | 3.05 | 3.20 | -0.03 | -0.91% | 3 | 380 | 31.68% |
| GE250321P00130000 | 2024-05-06 11:30AM EDT | 2025-03-21 | 4.50 | 4.10 | 4.35 | 0.00 | - | 1 | 2 | 31.69% |
| GE250620P00130000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 5.50 | 4.95 | 5.60 | -0.23 | -4.01% | 4 | 324 | 30.87% |
| GE260116P00130000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 8.00 | 7.75 | 8.05 | -0.70 | -8.05% | 5 | 15 | 29.40% |
