Marchés français ouverture 5 h 9 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 469,97 -365,13 (-0,94 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 439,89 -39,48 (-0,21 %) Bitcoin EUR
58 228,47 -1 263,64 (-2,12 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00135000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 32.80 | 32.85 | 36.00 | 0.00 | - | 2 | 8 | 163.48% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 28.54 | 33.25 | 36.15 | 0.00 | - | 8 | 58 | 97.41% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 32.90 | 36.40 | 0.00 | - | - | 1 | 73.68% |
| GE240531C00135000 | 2024-05-07 10:53AM EDT | 2024-05-31 | 34.85 | 33.25 | 36.05 | +1.63 | +4.91% | 1 | 1 | 62.01% |
| GE240621C00135000 | 2024-05-07 10:55AM EDT | 2024-06-21 | 35.50 | 33.85 | 37.10 | +2.67 | +8.13% | 13 | 323 | 54.18% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 31.45 | 34.20 | 36.90 | 0.00 | - | 1 | 21 | 51.87% |
| GE240816C00135000 | 2024-05-07 2:08PM EDT | 2024-08-16 | 36.98 | 35.80 | 37.20 | +5.63 | +17.96% | 1 | 24 | 45.59% |
| GE240920C00135000 | 2024-04-29 12:55PM EDT | 2024-09-20 | 34.26 | 36.90 | 38.60 | 0.00 | - | 1 | 14 | 44.90% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 33.50 | 38.45 | 39.10 | 0.00 | - | 7 | 89 | 42.60% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 34.66 | 38.50 | 40.65 | 0.00 | - | 1 | 11 | 44.09% |
| GE241220C00135000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 35.08 | 40.65 | 41.90 | 0.00 | - | 1 | 6 | 43.88% |
| GE250117C00135000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 38.05 | 41.80 | 42.60 | 0.00 | - | 2 | 45 | 43.13% |
| GE250321C00135000 | 2024-05-02 2:24PM EDT | 2025-03-21 | 38.90 | 43.40 | 44.95 | 0.00 | - | - | 3 | 43.67% |
| GE250620C00135000 | 2024-04-26 1:44PM EDT | 2025-06-20 | 42.60 | 46.85 | 47.75 | 0.00 | - | 1 | 20 | 43.63% |
| GE260116C00135000 | 2024-04-26 12:03PM EDT | 2026-01-16 | 46.50 | 51.65 | 52.95 | 0.00 | - | 1 | 12 | 43.01% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 49.81 | 58.10 | 60.15 | 0.00 | - | 2 | 2 | 42.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00135000 | 2024-05-06 11:23AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 50 | 50.00% |
| GE240517P00135000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.19 | +0.02 | +28.57% | 1 | 1,412 | 63.48% |
| GE240524P00135000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 76 | 52.15% |
| GE240531P00135000 | 2024-05-07 11:07AM EDT | 2024-05-31 | 0.24 | 0.00 | 0.34 | -0.04 | -14.29% | 3 | 13 | 50.59% |
| GE240607P00135000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 0.09 | 0.00 | 1.85 | -0.34 | -79.07% | 2 | 3 | 55.40% |
| GE240621P00135000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 0.39 | 0.15 | 0.23 | +0.16 | +69.57% | 9 | 375 | 34.42% |
| GE240719P00135000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 0.54 | 0.21 | 0.74 | 0.00 | - | 20 | 149 | 34.20% |
| GE240816P00135000 | 2024-05-07 11:58AM EDT | 2024-08-16 | 0.96 | 0.84 | 1.15 | -0.50 | -34.25% | 1 | 34 | 32.46% |
| GE240920P00135000 | 2024-05-07 10:49AM EDT | 2024-09-20 | 1.42 | 1.52 | 1.77 | -0.31 | -17.92% | 13 | 130 | 31.58% |
| GE241018P00135000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 2.99 | 1.98 | 2.15 | 0.00 | - | 1 | 64 | 30.54% |
| GE241115P00135000 | 2024-05-07 11:58AM EDT | 2024-11-15 | 2.71 | 2.79 | 3.00 | -0.49 | -15.31% | 1 | 20 | 31.56% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 4.14 | 2.40 | 4.50 | 0.00 | - | 6 | 9 | 33.81% |
| GE250117P00135000 | 2024-05-03 10:10AM EDT | 2025-01-17 | 4.05 | 3.85 | 4.10 | -0.70 | -14.74% | 1 | 375 | 30.75% |
| GE250321P00135000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 6.72 | 5.05 | 5.45 | 0.00 | - | - | 2 | 30.93% |
| GE250620P00135000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 6.58 | 6.40 | 6.80 | -1.17 | -15.10% | 10 | 40 | 30.08% |
| GE260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 9.15 | 9.05 | 9.55 | -1.69 | -15.59% | 5 | 35 | 28.84% |
| GE261218P00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 14.62 | 11.85 | 13.10 | 0.00 | - | - | 1 | 27.55% |
