La bourse est fermée
Dow Jones
38 870,00 +17,73 (+0,05 %) Nasdaq
16 335,13 -14,11 (-0,09 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 812,49 +74,17 (+0,13 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00150000 | 2024-05-06 10:04AM EDT | 2024-05-10 | 17.00 | 19.10 | 19.45 | 0.00 | - | 2 | 58 | 0.00% |
| GE240517C00150000 | 2024-05-07 12:56PM EDT | 2024-05-17 | 19.99 | 18.75 | 19.70 | +1.54 | +8.35% | 186 | 10,131 | 41.02% |
| GE240524C00150000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 16.80 | 19.45 | 20.10 | 0.00 | - | 4 | 78 | 40.92% |
| GE240531C00150000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 15.25 | 19.65 | 20.50 | 0.00 | - | 2 | 32 | 39.99% |
| GE240607C00150000 | 2024-05-02 10:10AM EDT | 2024-06-07 | 12.30 | 19.50 | 20.75 | 0.00 | - | - | 1 | 37.87% |
| GE240614C00150000 | 2024-05-06 2:33PM EDT | 2024-06-14 | 19.53 | 19.40 | 21.10 | 0.00 | - | 24 | 35 | 37.21% |
| GE240621C00150000 | 2024-05-07 11:21AM EDT | 2024-06-21 | 21.34 | 20.55 | 21.40 | +1.52 | +7.67% | 6 | 1,552 | 36.40% |
| GE240719C00150000 | 2024-05-07 12:47PM EDT | 2024-07-19 | 22.65 | 22.10 | 22.30 | +1.75 | +8.37% | 12 | 437 | 33.32% |
| GE240816C00150000 | 2024-05-07 10:31AM EDT | 2024-08-16 | 23.55 | 24.05 | 24.25 | +0.70 | +3.06% | 12 | 215 | 35.94% |
| GE240920C00150000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 25.21 | 24.95 | 25.85 | 0.00 | - | 2 | 71 | 35.94% |
| GE241018C00150000 | 2024-05-06 3:21PM EDT | 2024-10-18 | 26.00 | 26.35 | 27.05 | 0.00 | - | 30 | 473 | 36.00% |
| GE241115C00150000 | 2024-04-26 11:03AM EDT | 2024-11-15 | 23.30 | 28.55 | 28.85 | 0.00 | - | 3 | 33 | 37.67% |
| GE241220C00150000 | 2024-05-07 1:43PM EDT | 2024-12-20 | 30.35 | 30.10 | 31.55 | +6.55 | +27.52% | 7 | 6 | 40.57% |
| GE250117C00150000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 31.36 | 31.05 | 31.30 | +1.26 | +4.19% | 2 | 201 | 37.78% |
| GE250321C00150000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 32.90 | 33.10 | 34.55 | 0.00 | - | 1 | 117 | 39.75% |
| GE250620C00150000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 35.90 | 36.70 | 37.25 | 0.00 | - | 51 | 481 | 39.34% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 39.14 | 42.20 | 42.90 | 0.00 | - | 2 | 126 | 39.24% |
| GE261218C00150000 | 2024-05-07 12:20PM EDT | 2026-12-18 | 51.30 | 49.35 | 51.25 | +2.40 | +4.91% | 2 | 16 | 40.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00150000 | 2024-05-06 3:04PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.21 | +0.01 | +100.00% | 3 | 170 | 61.13% |
| GE240517P00150000 | 2024-05-07 11:51AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.22 | -0.03 | -30.00% | 36 | 4,183 | 41.80% |
| GE240524P00150000 | 2024-05-07 1:34PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 616 | 780 | 30.76% |
| GE240531P00150000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.25 | -0.11 | -33.33% | 7 | 1,614 | 28.47% |
| GE240607P00150000 | 2024-05-07 1:06PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.37 | -0.25 | -43.10% | 6 | 151 | 27.34% |
| GE240614P00150000 | 2024-05-07 10:15AM EDT | 2024-06-14 | 0.58 | 0.49 | 0.61 | -0.58 | -50.00% | 2 | 10 | 27.93% |
| GE240621P00150000 | 2024-05-07 1:43PM EDT | 2024-06-21 | 0.70 | 0.68 | 0.73 | -0.18 | -20.45% | 95 | 1,108 | 26.98% |
| GE240719P00150000 | 2024-05-07 2:00PM EDT | 2024-07-19 | 1.54 | 1.51 | 1.56 | -0.18 | -10.47% | 119 | 358 | 26.78% |
| GE240816P00150000 | 2024-05-06 1:08PM EDT | 2024-08-16 | 3.15 | 2.81 | 2.93 | 0.00 | - | 24 | 257 | 28.93% |
| GE240920P00150000 | 2024-05-06 11:25AM EDT | 2024-09-20 | 4.25 | 3.75 | 3.90 | 0.00 | - | 2 | 485 | 28.27% |
| GE241018P00150000 | 2024-05-07 11:52AM EDT | 2024-10-18 | 4.30 | 4.40 | 4.65 | -0.60 | -12.24% | 12 | 231 | 27.98% |
| GE241115P00150000 | 2024-05-07 1:07PM EDT | 2024-11-15 | 5.65 | 5.70 | 5.85 | -0.31 | -5.20% | 4 | 72 | 29.02% |
| GE241220P00150000 | 2024-05-03 2:03PM EDT | 2024-12-20 | 7.83 | 6.50 | 6.65 | 0.00 | - | 10 | 12 | 28.57% |
| GE250117P00150000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 6.98 | 7.05 | 7.20 | -1.42 | -16.90% | 10 | 431 | 28.16% |
| GE250321P00150000 | 2024-05-07 10:20AM EDT | 2025-03-21 | 8.75 | 8.50 | 8.85 | -1.75 | -16.67% | 2 | 3 | 28.38% |
| GE250620P00150000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 10.15 | 9.40 | 10.50 | -2.65 | -20.70% | 4 | 138 | 27.76% |
| GE260116P00150000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 14.00 | 13.30 | 13.55 | 0.00 | - | 1 | 27 | 26.59% |
