Marchés français ouverture 6 h 16 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 532,50 -302,60 (-0,78 %) EUR/USD
1,0754 -0,0005 (-0,04 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 221,55 -851,66 (-1,44 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00155000 | 2024-05-07 9:35AM EDT | 2024-05-10 | 13.43 | 13.55 | 14.35 | +0.58 | +4.51% | 5 | 219 | 56.84% |
| GE240517C00155000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 14.59 | 13.35 | 15.35 | +1.29 | +9.70% | 28 | 9,447 | 57.64% |
| GE240524C00155000 | 2024-05-07 11:44AM EDT | 2024-05-24 | 16.25 | 13.85 | 15.25 | +3.05 | +23.11% | 2 | 103 | 43.12% |
| GE240531C00155000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 15.75 | 13.85 | 15.45 | +1.55 | +10.92% | 2 | 49 | 38.10% |
| GE240607C00155000 | 2024-05-07 11:02AM EDT | 2024-06-07 | 15.89 | 14.85 | 15.65 | +1.42 | +9.81% | 1 | 42 | 35.05% |
| GE240621C00155000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 16.25 | 15.70 | 16.40 | +1.00 | +6.56% | 54 | 1,468 | 33.57% |
| GE240719C00155000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 18.15 | 17.05 | 18.85 | +1.05 | +6.14% | 14 | 499 | 36.62% |
| GE240816C00155000 | 2024-05-06 11:23AM EDT | 2024-08-16 | 19.00 | 19.40 | 20.30 | +0.09 | +0.48% | 1 | 898 | 35.95% |
| GE240920C00155000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 21.15 | 21.40 | 22.90 | 0.00 | - | 25 | 225 | 38.18% |
| GE241018C00155000 | 2024-05-07 10:42AM EDT | 2024-10-18 | 22.90 | 21.90 | 23.90 | +3.35 | +17.14% | 2 | 166 | 37.25% |
| GE241115C00155000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 25.33 | 24.60 | 25.50 | +5.33 | +26.65% | 1 | 111 | 38.06% |
| GE241220C00155000 | 2024-05-07 2:17PM EDT | 2024-12-20 | 27.05 | 25.45 | 28.25 | +2.30 | +9.29% | 1 | 17 | 40.70% |
| GE250117C00155000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 28.00 | 27.10 | 27.85 | +3.80 | +15.70% | 3 | 208 | 37.62% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 24.45 | 29.25 | 30.60 | 0.00 | - | - | 2 | 38.46% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 33.08 | 33.35 | 34.00 | 0.00 | - | 1 | 58 | 39.11% |
| GE260116C00155000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 33.30 | 37.55 | 40.05 | 0.00 | - | 12 | 51 | 39.31% |
| GE261218C00155000 | 2024-05-07 10:26AM EDT | 2026-12-18 | 47.58 | 45.15 | 48.65 | +6.33 | +15.35% | 2 | 36 | 40.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00155000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.36 | +0.01 | +33.33% | 85 | 452 | 58.11% |
| GE240517P00155000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.15 | -0.11 | -47.83% | 63 | 2,567 | 30.37% |
| GE240524P00155000 | 2024-05-07 3:23PM EDT | 2024-05-24 | 0.28 | 0.29 | 0.48 | -0.16 | -36.36% | 1,017 | 1,232 | 30.32% |
| GE240531P00155000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 0.52 | 0.45 | 0.56 | -0.19 | -26.76% | 85 | 163 | 26.61% |
| GE240607P00155000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 0.73 | 0.67 | 0.87 | -0.31 | -29.81% | 42 | 113 | 26.69% |
| GE240614P00155000 | 2024-05-07 10:38AM EDT | 2024-06-14 | 1.08 | 0.88 | 2.10 | -0.27 | -20.00% | 2 | 30 | 33.20% |
| GE240621P00155000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 1.22 | 1.26 | 1.38 | -0.31 | -20.26% | 149 | 1,669 | 25.90% |
| GE240719P00155000 | 2024-05-07 3:22PM EDT | 2024-07-19 | 2.56 | 2.36 | 2.47 | -0.15 | -5.54% | 52 | 659 | 25.68% |
| GE240816P00155000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 3.95 | 3.80 | 4.05 | -0.35 | -8.14% | 28 | 504 | 27.63% |
| GE240920P00155000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 4.97 | 5.00 | 5.15 | -0.48 | -8.81% | 5 | 667 | 27.07% |
| GE241018P00155000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 6.20 | 5.50 | 6.00 | 0.00 | - | 2 | 520 | 26.88% |
| GE241115P00155000 | 2024-05-07 1:14PM EDT | 2024-11-15 | 7.00 | 7.15 | 7.40 | -0.69 | -8.97% | 62 | 52 | 28.16% |
| GE241220P00155000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 9.12 | 7.80 | 8.80 | 0.00 | - | 1 | 13 | 28.89% |
| GE250117P00155000 | 2024-05-07 12:31PM EDT | 2025-01-17 | 8.40 | 8.55 | 8.80 | -0.80 | -8.70% | 2 | 454 | 27.26% |
| GE250321P00155000 | 2024-05-01 3:40PM EDT | 2025-03-21 | 12.65 | 9.65 | 10.45 | 0.00 | - | - | 2 | 27.35% |
| GE250620P00155000 | 2024-05-07 11:06AM EDT | 2025-06-20 | 11.85 | 11.95 | 12.40 | -0.52 | -4.20% | 1 | 21 | 27.15% |
| GE260116P00155000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 15.35 | 15.10 | 15.60 | -2.05 | -11.78% | 1 | 41 | 26.07% |
| GE261218P00155000 | 2024-05-07 11:39AM EDT | 2026-12-18 | 18.60 | 18.55 | 19.80 | -3.68 | -16.52% | 5 | 31 | 25.21% |
