La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 618,35 -417,73 (-0,71 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00145000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 24.60 | 23.20 | 25.05 | +6.80 | +38.20% | 6 | 25 | 90.63% |
| GE240517C00145000 | 2024-05-07 10:37AM EDT | 2024-05-17 | 25.95 | 23.55 | 24.55 | +3.71 | +16.68% | 2 | 743 | 52.00% |
| GE240524C00145000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 16.90 | 23.90 | 26.40 | 0.00 | - | 2 | 9 | 60.69% |
| GE240531C00145000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 17.90 | 23.10 | 26.55 | 0.00 | - | 2 | 4 | 65.60% |
| GE240621C00145000 | 2024-05-07 12:08PM EDT | 2024-06-21 | 27.05 | 24.50 | 25.75 | +3.55 | +15.11% | 1 | 186 | 42.73% |
| GE240719C00145000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 22.35 | 25.35 | 26.65 | 0.00 | - | 15 | 55 | 38.65% |
| GE240816C00145000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 26.73 | 26.70 | 29.10 | 0.00 | - | 1 | 38 | 42.91% |
| GE240920C00145000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 27.95 | 28.85 | 31.25 | 0.00 | - | 1 | 66 | 43.87% |
| GE241018C00145000 | 2024-05-02 9:55AM EDT | 2024-10-18 | 31.10 | 29.90 | 30.75 | +6.60 | +26.94% | 1 | 49 | 38.55% |
| GE241115C00145000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 32.65 | 31.75 | 33.00 | +4.50 | +15.99% | 2 | 17 | 41.44% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 30.25 | 32.50 | 34.15 | 0.00 | - | - | 3 | 40.79% |
| GE250117C00145000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 35.05 | 34.25 | 34.75 | +4.00 | +12.88% | 1 | 78 | 39.79% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 31.85 | 36.60 | 37.50 | 0.00 | - | - | 1 | 40.88% |
| GE250620C00145000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 36.00 | 39.80 | 40.60 | 0.00 | - | 3 | 47 | 41.19% |
| GE260116C00145000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 41.87 | 45.25 | 46.15 | 0.00 | - | 5 | 90 | 40.87% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 52.30 | 54.15 | 0.00 | - | 4 | 3 | 41.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00145000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.36 | 0.00 | 0.36 | +0.34 | +1,700.00% | 5 | 167 | 79.88% |
| GE240517P00145000 | 2024-05-07 2:31PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.09 | +0.03 | +50.00% | 28 | 3,205 | 42.97% |
| GE240524P00145000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.12 | -0.02 | -22.22% | 602 | 766 | 35.16% |
| GE240531P00145000 | 2024-05-07 10:32AM EDT | 2024-05-31 | 0.16 | 0.03 | 0.37 | -0.07 | -30.43% | 2 | 96 | 36.82% |
| GE240607P00145000 | 2024-05-06 10:58AM EDT | 2024-06-07 | 0.24 | 0.05 | 0.39 | 0.00 | - | 11 | 12 | 32.91% |
| GE240614P00145000 | 2024-05-06 9:40AM EDT | 2024-06-14 | 0.90 | 0.07 | 1.15 | 0.00 | - | 1 | 0 | 39.12% |
| GE240621P00145000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 0.65 | 0.37 | 0.41 | +0.16 | +32.65% | 128 | 776 | 27.74% |
| GE240719P00145000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 0.94 | 0.80 | 1.04 | -0.18 | -16.07% | 4 | 291 | 27.59% |
| GE240816P00145000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 1.89 | 1.90 | 2.18 | -0.33 | -14.86% | 1 | 238 | 29.74% |
| GE240920P00145000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 3.43 | 2.62 | 3.65 | 0.00 | - | 1 | 323 | 31.31% |
| GE241018P00145000 | 2024-05-07 3:48PM EDT | 2024-10-18 | 3.40 | 3.50 | 3.65 | -0.42 | -10.99% | 1 | 260 | 28.53% |
| GE241115P00145000 | 2024-04-29 3:45PM EDT | 2024-11-15 | 5.80 | 4.15 | 4.75 | 0.00 | - | 2 | 7 | 29.60% |
| GE250117P00145000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 5.78 | 5.85 | 6.05 | -1.62 | -21.89% | 10 | 696 | 28.83% |
| GE250321P00145000 | 2024-05-07 3:33PM EDT | 2025-03-21 | 7.20 | 7.20 | 7.60 | -0.35 | -4.64% | 28 | 96 | 29.03% |
| GE250620P00145000 | 2024-05-02 1:49PM EDT | 2025-06-20 | 8.70 | 8.85 | 9.30 | -2.00 | -18.69% | 3 | 333 | 28.59% |
| GE260116P00145000 | 2024-05-07 11:24AM EDT | 2026-01-16 | 11.65 | 10.70 | 12.40 | -1.92 | -14.15% | 8 | 151 | 27.55% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 14.85 | 16.20 | 0.00 | - | - | 1 | 26.33% |
