Marchés français ouverture 4 h 3 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
18 549,57 +70,20 (+0,38 %) Bitcoin EUR
58 448,33 -836,65 (-1,41 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00165000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 4.47 | 3.50 | 4.60 | +0.67 | +17.63% | 219 | 1,450 | 36.72% |
| GE240517C00165000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.37 | 5.20 | 5.55 | +0.48 | +9.82% | 247 | 1,994 | 30.15% |
| GE240524C00165000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 6.10 | 5.80 | 6.40 | +0.48 | +8.54% | 133 | 663 | 29.54% |
| GE240531C00165000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 7.05 | 6.45 | 7.05 | +0.75 | +11.90% | 109 | 463 | 28.88% |
| GE240607C00165000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 7.72 | 6.75 | 7.80 | +0.66 | +9.35% | 26 | 85 | 29.44% |
| GE240614C00165000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 8.85 | 6.85 | 8.55 | +1.31 | +17.37% | 5 | 23 | 30.20% |
| GE240621C00165000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 8.70 | 8.60 | 8.85 | +0.48 | +5.84% | 146 | 11,268 | 29.07% |
| GE240719C00165000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 10.85 | 10.25 | 10.90 | +0.85 | +8.50% | 64 | 1,173 | 29.85% |
| GE240816C00165000 | 2024-05-07 3:44PM EDT | 2024-08-16 | 13.80 | 12.70 | 14.35 | +1.15 | +9.09% | 11 | 484 | 35.36% |
| GE240920C00165000 | 2024-05-07 1:51PM EDT | 2024-09-20 | 15.70 | 14.20 | 15.40 | +1.21 | +8.35% | 4 | 473 | 33.08% |
| GE241018C00165000 | 2024-05-06 1:51PM EDT | 2024-10-18 | 15.75 | 15.35 | 16.95 | 0.00 | - | 2 | 351 | 33.64% |
| GE241115C00165000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 15.55 | 18.05 | 19.15 | 0.00 | - | 2 | 279 | 35.70% |
| GE241220C00165000 | 2024-05-02 10:52AM EDT | 2024-12-20 | 20.50 | 19.50 | 21.45 | +5.20 | +33.99% | 5 | 29 | 37.27% |
| GE250117C00165000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 20.80 | 21.25 | 22.35 | 0.00 | - | 2 | 260 | 36.80% |
| GE250620C00165000 | 2024-05-07 2:58PM EDT | 2025-06-20 | 28.00 | 26.85 | 28.15 | +6.00 | +27.27% | 1 | 548 | 37.43% |
| GE260116C00165000 | 2024-05-06 3:52PM EDT | 2026-01-16 | 33.50 | 32.75 | 34.90 | 0.00 | - | 3 | 28 | 38.42% |
| GE261218C00165000 | 2024-05-06 1:42PM EDT | 2026-12-18 | 41.70 | 39.70 | 43.45 | 0.00 | - | 1 | 11 | 39.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00165000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.42 | 0.38 | 0.45 | -0.34 | -44.74% | 456 | 603 | 28.47% |
| GE240517P00165000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 1.30 | 1.22 | 1.30 | -0.48 | -26.97% | 130 | 1,501 | 25.34% |
| GE240524P00165000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 1.70 | 1.45 | 2.31 | -0.79 | -31.73% | 48 | 109 | 27.25% |
| GE240531P00165000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 2.25 | 2.25 | 2.52 | -0.65 | -22.41% | 22 | 350 | 24.24% |
| GE240607P00165000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 2.80 | 2.35 | 2.98 | -0.75 | -21.13% | 34 | 53 | 23.85% |
| GE240614P00165000 | 2024-05-06 11:42AM EDT | 2024-06-14 | 3.15 | 2.68 | 3.50 | -0.87 | -21.64% | 1 | 4 | 24.09% |
| GE240621P00165000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.75 | 3.65 | 3.80 | -0.45 | -10.71% | 115 | 1,208 | 23.47% |
| GE240719P00165000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 5.13 | 5.10 | 5.35 | -0.57 | -10.00% | 48 | 295 | 23.79% |
| GE240816P00165000 | 2024-05-07 3:23PM EDT | 2024-08-16 | 7.03 | 7.10 | 7.35 | -0.67 | -8.70% | 44 | 195 | 26.06% |
| GE240920P00165000 | 2024-05-07 2:20PM EDT | 2024-09-20 | 8.22 | 8.30 | 8.55 | -0.53 | -6.06% | 97 | 221 | 25.45% |
| GE241018P00165000 | 2024-05-07 3:11PM EDT | 2024-10-18 | 9.15 | 9.25 | 9.55 | -0.70 | -7.11% | 8 | 360 | 25.45% |
| GE241115P00165000 | 2024-05-07 12:21PM EDT | 2024-11-15 | 10.30 | 10.45 | 10.95 | -3.05 | -22.85% | 3 | 82 | 26.46% |
| GE241220P00165000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 12.60 | 11.50 | 11.95 | 0.00 | - | 5 | 62 | 26.26% |
| GE250117P00165000 | 2024-05-06 3:33PM EDT | 2025-01-17 | 12.75 | 11.65 | 12.55 | 0.00 | - | 3 | 455 | 25.87% |
| GE250321P00165000 | 2024-05-03 2:44PM EDT | 2025-03-21 | 15.80 | 13.85 | 14.85 | 0.00 | - | 6 | 6 | 26.91% |
| GE250620P00165000 | 2024-05-07 10:56AM EDT | 2025-06-20 | 15.65 | 15.80 | 16.20 | -0.68 | -4.16% | 68 | 427 | 25.67% |
| GE260116P00165000 | 2024-04-29 10:13AM EDT | 2026-01-16 | 20.40 | 19.00 | 19.60 | 0.00 | - | 10 | 33 | 24.85% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 2026-12-18 | 22.25 | 22.45 | 23.90 | -2.64 | -10.61% | 7 | 7 | 24.08% |
