Marchés français ouverture 6 h 39 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 733,28 -101,82 (-0,26 %) EUR/USD
1,0755 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 136,70 -446,01 (-0,76 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 24.65 | 27.85 | 30.25 | 0.00 | - | 3 | 8 | 118.16% |
| GE240517C00140000 | 2024-05-06 9:44AM EDT | 2024-05-17 | 26.14 | 28.20 | 31.25 | 0.00 | - | 5 | 182 | 85.50% |
| GE240524C00140000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 24.42 | 28.30 | 31.40 | 0.00 | - | 1 | 23 | 67.77% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 28.00 | 28.10 | 30.80 | 0.00 | - | 3 | 6 | 50.64% |
| GE240607C00140000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 24.92 | 28.90 | 31.05 | 0.00 | - | 1 | 1 | 51.73% |
| GE240621C00140000 | 2024-05-07 3:13PM EDT | 2024-06-21 | 30.90 | 28.85 | 31.45 | +2.92 | +10.44% | 15 | 357 | 55.36% |
| GE240719C00140000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 31.78 | 29.85 | 31.40 | +8.40 | +35.93% | 6 | 73 | 43.18% |
| GE240816C00140000 | 2024-05-07 1:52PM EDT | 2024-08-16 | 32.50 | 31.15 | 32.80 | +6.35 | +24.28% | 2 | 71 | 43.20% |
| GE240920C00140000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 34.20 | 32.80 | 34.75 | +5.15 | +17.73% | 1 | 124 | 44.20% |
| GE241018C00140000 | 2024-05-06 1:26PM EDT | 2024-10-18 | 33.55 | 34.35 | 34.85 | 0.00 | - | 8 | 75 | 40.56% |
| GE241115C00140000 | 2024-05-01 3:43PM EDT | 2024-11-15 | 36.60 | 34.70 | 36.50 | +7.50 | +25.77% | 1 | 80 | 42.11% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 31.65 | 36.55 | 37.95 | 0.00 | - | - | 1 | 42.33% |
| GE250117C00140000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 37.80 | 37.85 | 38.75 | 0.00 | - | 3 | 335 | 41.78% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 33.70 | 40.15 | 41.10 | 0.00 | - | - | 8 | 42.15% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 39.90 | 43.15 | 44.05 | 0.00 | - | 2 | 51 | 42.29% |
| GE260116C00140000 | 2024-04-29 12:42PM EDT | 2026-01-16 | 45.00 | 48.10 | 49.60 | 0.00 | - | 2 | 13 | 42.08% |
| GE261218C00140000 | 2024-05-07 11:54AM EDT | 2026-12-18 | 57.25 | 54.95 | 57.05 | +5.75 | +11.17% | 4 | 13 | 42.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00140000 | 2024-05-06 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 50.00% |
| GE240517P00140000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.31 | +0.03 | +100.00% | 4 | 2,860 | 58.98% |
| GE240524P00140000 | 2024-05-07 1:05PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.60 | -0.01 | -25.00% | 36 | 81 | 50.83% |
| GE240531P00140000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 0.12 | 0.01 | 0.36 | -0.14 | -53.85% | 3 | 38 | 44.19% |
| GE240607P00140000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 0.24 | 0.01 | 0.42 | 0.00 | - | 2 | 35 | 40.14% |
| GE240621P00140000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.30 | -0.06 | -18.75% | 46 | 761 | 31.15% |
| GE240719P00140000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 0.63 | 0.58 | 0.76 | -0.10 | -13.70% | 1 | 184 | 29.94% |
| GE240816P00140000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 1.60 | 1.39 | 1.56 | 0.00 | - | 3 | 189 | 30.98% |
| GE240920P00140000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 3.40 | 2.08 | 2.19 | 0.00 | - | 2 | 805 | 29.74% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.90 | 2.54 | 2.91 | 0.00 | - | 47 | 240 | 29.93% |
| GE241115P00140000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 4.85 | 3.60 | 3.75 | 0.00 | - | 2 | 26 | 30.48% |
| GE241220P00140000 | 2024-05-03 12:42PM EDT | 2024-12-20 | 5.11 | 2.35 | 4.50 | 0.00 | - | 5 | 7 | 30.21% |
| GE250117P00140000 | 2024-05-07 10:48AM EDT | 2025-01-17 | 4.84 | 4.75 | 5.00 | -0.20 | -3.97% | 3 | 901 | 29.82% |
| GE250321P00140000 | 2024-05-03 2:33PM EDT | 2025-03-21 | 7.05 | 5.55 | 6.40 | 0.00 | - | 7 | 7 | 29.88% |
| GE250620P00140000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 7.45 | 7.50 | 8.00 | -1.90 | -20.32% | 16 | 190 | 29.40% |
| GE260116P00140000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 10.25 | 10.30 | 10.80 | -2.04 | -16.60% | 105 | 633 | 28.05% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 13.25 | 14.45 | 0.00 | - | - | 1 | 26.78% |
