Marchés français ouverture 3 h 47 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 303,39 -531,71 (-1,37 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 557,89 +78,52 (+0,42 %) Bitcoin EUR
58 436,98 -845,05 (-1,43 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00160000 | 2024-05-07 2:58PM EDT | 2024-05-10 | 9.15 | 8.35 | 10.35 | +1.00 | +12.27% | 28 | 1,041 | 54.25% |
| GE240517C00160000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 9.50 | 8.90 | 9.75 | +0.75 | +8.57% | 159 | 7,964 | 35.72% |
| GE240524C00160000 | 2024-05-07 2:37PM EDT | 2024-05-24 | 10.35 | 8.90 | 10.60 | +0.65 | +6.70% | 104 | 299 | 35.62% |
| GE240531C00160000 | 2024-05-07 2:58PM EDT | 2024-05-31 | 11.08 | 10.10 | 10.80 | +1.23 | +12.49% | 31 | 100 | 31.47% |
| GE240607C00160000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 11.60 | 10.75 | 11.40 | +1.10 | +10.48% | 319 | 34 | 31.51% |
| GE240614C00160000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 12.80 | 10.60 | 12.80 | +4.02 | +45.79% | 2 | 15 | 36.02% |
| GE240621C00160000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 12.25 | 11.90 | 12.90 | +0.70 | +6.06% | 400 | 28,950 | 33.59% |
| GE240719C00160000 | 2024-05-07 3:05PM EDT | 2024-07-19 | 14.39 | 13.70 | 14.85 | +0.89 | +6.59% | 47 | 950 | 33.59% |
| GE240816C00160000 | 2024-05-07 2:20PM EDT | 2024-08-16 | 17.00 | 15.90 | 16.60 | +1.80 | +11.84% | 11 | 640 | 33.93% |
| GE240920C00160000 | 2024-05-07 3:04PM EDT | 2024-09-20 | 18.63 | 18.25 | 18.55 | +1.34 | +7.75% | 1 | 851 | 34.32% |
| GE241018C00160000 | 2024-05-06 10:33AM EDT | 2024-10-18 | 18.35 | 19.50 | 20.90 | 0.00 | - | 19 | 300 | 36.79% |
| GE241115C00160000 | 2024-05-06 10:52AM EDT | 2024-11-15 | 22.00 | 20.40 | 22.35 | +1.00 | +4.76% | 1 | 23 | 37.14% |
| GE241220C00160000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 18.70 | 22.35 | 24.50 | 0.00 | - | 4 | 21 | 38.43% |
| GE250117C00160000 | 2024-05-07 2:02PM EDT | 2025-01-17 | 24.80 | 23.60 | 24.60 | +1.70 | +7.36% | 4 | 193 | 36.44% |
| GE250321C00160000 | 2024-05-06 11:02AM EDT | 2025-03-21 | 26.00 | 26.30 | 27.80 | 0.00 | - | 5 | 7 | 38.01% |
| GE250620C00160000 | 2024-05-01 11:33AM EDT | 2025-06-20 | 24.40 | 29.60 | 31.00 | 0.00 | - | 3 | 458 | 38.25% |
| GE260116C00160000 | 2024-05-07 11:13AM EDT | 2026-01-16 | 36.84 | 35.70 | 37.15 | +1.24 | +3.48% | 2 | 662 | 38.53% |
| GE261218C00160000 | 2024-05-07 9:53AM EDT | 2026-12-18 | 44.35 | 44.15 | 46.00 | +3.84 | +9.48% | 1 | 17 | 39.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00160000 | 2024-05-07 3:31PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 235 | 549 | 35.06% |
| GE240517P00160000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.40 | 0.38 | 0.44 | -0.20 | -33.33% | 170 | 1,687 | 27.44% |
| GE240524P00160000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.80 | 0.74 | 0.94 | -0.34 | -29.82% | 26 | 108 | 27.08% |
| GE240531P00160000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 1.13 | 1.03 | 1.17 | -0.39 | -25.66% | 1,045 | 260 | 24.81% |
| GE240607P00160000 | 2024-05-07 3:35PM EDT | 2024-06-07 | 1.35 | 1.37 | 1.80 | -0.69 | -33.82% | 19 | 46 | 26.25% |
| GE240621P00160000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 2.21 | 2.24 | 2.35 | -0.42 | -15.97% | 154 | 3,406 | 24.75% |
| GE240719P00160000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 3.47 | 3.50 | 3.65 | -0.53 | -13.25% | 79 | 823 | 24.59% |
| GE240816P00160000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 5.39 | 5.30 | 5.50 | -0.56 | -9.41% | 73 | 546 | 26.80% |
| GE240920P00160000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 6.47 | 6.50 | 6.70 | -2.83 | -30.43% | 6 | 305 | 26.30% |
| GE241018P00160000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 7.50 | 7.35 | 7.60 | -0.45 | -5.66% | 2 | 1,153 | 26.11% |
| GE241115P00160000 | 2024-04-22 10:39AM EDT | 2024-11-15 | 17.90 | 8.75 | 9.00 | 0.00 | - | 12 | 34 | 27.22% |
| GE241220P00160000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 12.91 | 9.60 | 10.60 | 0.00 | - | 1 | 16 | 28.25% |
| GE250117P00160000 | 2024-05-07 12:24PM EDT | 2025-01-17 | 9.80 | 9.75 | 10.50 | -0.90 | -8.41% | 5 | 372 | 26.46% |
| GE250321P00160000 | 2024-05-01 11:47AM EDT | 2025-03-21 | 15.30 | 11.90 | 12.25 | 0.00 | - | - | 1 | 26.65% |
| GE250620P00160000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 13.87 | 13.20 | 14.20 | -2.43 | -14.91% | 122 | 188 | 26.40% |
| GE260116P00160000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 18.53 | 16.50 | 17.55 | 0.00 | - | 2 | 522 | 25.50% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 23.00 | 20.30 | 21.70 | 0.00 | - | 10 | 5 | 24.56% |
