Marchés français ouverture 6 h 6 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 438,45 -396,65 (-1,02 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 259,61 -876,18 (-1,48 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00170000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.22 | 1.12 | 1.28 | +0.14 | +12.96% | 810 | 1,041 | 29.79% |
| GE240517C00170000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 2.36 | 2.27 | 2.72 | +0.22 | +10.28% | 726 | 1,414 | 29.44% |
| GE240524C00170000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 3.65 | 3.15 | 3.40 | +0.63 | +20.86% | 123 | 716 | 27.30% |
| GE240531C00170000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 4.00 | 3.85 | 4.30 | +0.35 | +9.59% | 72 | 135 | 28.20% |
| GE240607C00170000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 5.10 | 4.15 | 4.85 | +0.75 | +17.24% | 95 | 67 | 27.61% |
| GE240614C00170000 | 2024-05-07 3:44PM EDT | 2024-06-14 | 5.56 | 4.20 | 5.75 | +0.36 | +6.92% | 26 | 55 | 29.09% |
| GE240621C00170000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 5.95 | 5.75 | 5.95 | +0.43 | +7.79% | 399 | 35,059 | 27.58% |
| GE240719C00170000 | 2024-05-07 3:52PM EDT | 2024-07-19 | 8.17 | 7.70 | 7.90 | +0.77 | +10.41% | 151 | 1,292 | 28.13% |
| GE240816C00170000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 10.75 | 10.45 | 10.70 | +0.70 | +6.97% | 207 | 670 | 31.82% |
| GE240920C00170000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 13.55 | 12.35 | 12.65 | +1.75 | +14.83% | 24 | 1,561 | 32.17% |
| GE241018C00170000 | 2024-05-07 1:43PM EDT | 2024-10-18 | 14.25 | 13.10 | 14.15 | +2.97 | +26.33% | 6 | 152 | 32.62% |
| GE241115C00170000 | 2024-05-07 3:25PM EDT | 2024-11-15 | 16.27 | 14.85 | 16.45 | +0.83 | +5.38% | 17 | 105 | 34.88% |
| GE241220C00170000 | 2024-05-07 1:06PM EDT | 2024-12-20 | 18.05 | 17.45 | 18.75 | +1.35 | +8.08% | 4 | 27 | 36.43% |
| GE250117C00170000 | 2024-05-07 2:23PM EDT | 2025-01-17 | 18.95 | 18.55 | 19.75 | +0.65 | +3.55% | 37 | 204 | 36.16% |
| GE250620C00170000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 24.72 | 24.25 | 25.60 | 0.00 | - | 1 | 502 | 36.85% |
| GE260116C00170000 | 2024-05-07 12:47PM EDT | 2026-01-16 | 31.90 | 29.60 | 31.90 | +4.87 | +18.02% | 13 | 80 | 37.29% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 39.00 | 41.05 | 0.00 | - | 20 | 45 | 38.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00170000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.25 | 2.09 | 2.33 | -1.00 | -30.77% | 363 | 79 | 26.91% |
| GE240517P00170000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 3.00 | 3.15 | 3.40 | -1.13 | -27.36% | 462 | 48 | 24.56% |
| GE240524P00170000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 3.90 | 3.45 | 4.30 | -0.85 | -17.89% | 60 | 22 | 25.09% |
| GE240531P00170000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 4.20 | 3.70 | 4.65 | -0.95 | -18.45% | 61 | 50 | 23.15% |
| GE240621P00170000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 5.80 | 5.75 | 6.05 | -0.85 | -12.78% | 176 | 138 | 22.85% |
| GE240719P00170000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 7.45 | 7.30 | 7.55 | -0.55 | -6.88% | 103 | 65 | 22.93% |
| GE240816P00170000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 9.20 | 9.35 | 9.55 | -0.83 | -8.28% | 42 | 68 | 25.14% |
| GE240920P00170000 | 2024-05-07 11:40AM EDT | 2024-09-20 | 10.05 | 10.55 | 10.75 | -1.25 | -11.06% | 2 | 255 | 24.59% |
| GE241018P00170000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 11.30 | 10.95 | 11.80 | -2.55 | -18.41% | 6 | 8 | 24.72% |
| GE241115P00170000 | 2024-05-06 1:32PM EDT | 2024-11-15 | 13.60 | 12.40 | 13.40 | 0.00 | - | 1 | 46 | 26.13% |
| GE241220P00170000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 13.95 | 13.65 | 15.05 | -1.95 | -12.26% | 1 | 508 | 27.14% |
| GE250117P00170000 | 2024-05-07 11:41AM EDT | 2025-01-17 | 14.02 | 13.85 | 14.75 | -1.23 | -8.07% | 5 | 56 | 25.08% |
| GE250321P00170000 | 2024-05-06 12:01PM EDT | 2025-03-21 | 16.88 | 15.30 | 17.30 | 0.00 | - | 2 | 4 | 26.53% |
| GE250620P00170000 | 2024-05-07 11:04AM EDT | 2025-06-20 | 17.85 | 18.00 | 18.45 | -3.95 | -18.12% | 17 | 19 | 25.02% |
| GE260116P00170000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 23.18 | 21.05 | 21.80 | 0.00 | - | 2 | 2 | 24.19% |
| GE261218P00170000 | 2024-04-29 12:41PM EDT | 2026-12-18 | 26.50 | 24.70 | 25.80 | 0.00 | - | 2 | 3 | 23.20% |
