La bourse est fermée
Dow Jones
38 904,11 +51,84 (+0,13 %) Nasdaq
16 390,20 +40,95 (+0,25 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 182,25 +21,36 (+0,04 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00175000 | 2024-05-07 11:45AM EDT | 2024-05-10 | 0.35 | 0.36 | 0.39 | +0.17 | +94.44% | 121 | 419 | 25.56% |
| GE240517C00175000 | 2024-05-07 11:43AM EDT | 2024-05-17 | 1.17 | 1.16 | 1.21 | +0.47 | +67.14% | 190 | 868 | 24.71% |
| GE240524C00175000 | 2024-05-07 11:45AM EDT | 2024-05-24 | 1.96 | 1.96 | 2.19 | +0.59 | +39.86% | 18 | 527 | 26.67% |
| GE240531C00175000 | 2024-05-07 11:17AM EDT | 2024-05-31 | 2.19 | 2.52 | 2.82 | +0.38 | +20.99% | 9 | 57 | 26.44% |
| GE240607C00175000 | 2024-05-07 11:11AM EDT | 2024-06-07 | 2.48 | 3.15 | 3.35 | 0.00 | - | 7 | 112 | 26.15% |
| GE240614C00175000 | 2024-05-07 11:44AM EDT | 2024-06-14 | 3.85 | 3.80 | 4.05 | +0.90 | +30.51% | 8 | 25 | 26.97% |
| GE240621C00175000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 4.42 | 4.35 | 4.50 | +1.05 | +31.16% | 52 | 2,375 | 26.75% |
| GE240719C00175000 | 2024-05-07 11:44AM EDT | 2024-07-19 | 6.35 | 6.30 | 6.45 | +1.20 | +23.30% | 30 | 1,124 | 27.58% |
| GE240816C00175000 | 2024-05-07 11:32AM EDT | 2024-08-16 | 8.60 | 8.90 | 9.10 | +0.75 | +9.55% | 10 | 430 | 30.91% |
| GE240920C00175000 | 2024-05-07 11:29AM EDT | 2024-09-20 | 10.50 | 10.90 | 11.05 | +0.80 | +8.25% | 19 | 806 | 31.36% |
| GE241018C00175000 | 2024-05-07 10:18AM EDT | 2024-10-18 | 11.22 | 12.25 | 12.70 | +0.25 | +2.28% | 21 | 269 | 32.18% |
| GE241115C00175000 | 2024-05-06 2:05PM EDT | 2024-11-15 | 12.91 | 14.35 | 14.95 | 0.00 | - | 14 | 105 | 34.31% |
| GE241220C00175000 | 2024-05-07 11:20AM EDT | 2024-12-20 | 15.50 | 15.70 | 16.10 | +3.87 | +33.28% | 2 | 12 | 33.70% |
| GE250117C00175000 | 2024-05-06 3:37PM EDT | 2025-01-17 | 16.53 | 16.90 | 17.75 | +0.90 | +5.76% | 1 | 151 | 34.71% |
| GE250321C00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 15.40 | 19.65 | 20.75 | 0.00 | - | - | 1 | 35.82% |
| GE250620C00175000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 20.24 | 23.25 | 23.85 | 0.00 | - | 3 | 152 | 35.92% |
| GE260116C00175000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 25.15 | 29.75 | 30.80 | 0.00 | - | 2 | 42 | 37.15% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 37.75 | 39.65 | 0.00 | - | 6 | 4 | 38.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00175000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 5.35 | 4.60 | 4.85 | -7.45 | -58.20% | 7 | 0 | 22.41% |
| GE240517P00175000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 7.85 | 4.70 | 5.55 | 0.00 | - | 3 | 10 | 22.12% |
| GE240524P00175000 | 2024-04-30 10:31AM EDT | 2024-05-24 | 11.20 | 6.00 | 6.20 | 0.00 | - | - | 4 | 22.41% |
| GE240621P00175000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 7.85 | 7.85 | 7.95 | -1.70 | -17.73% | 127 | 12 | 21.86% |
| GE240719P00175000 | 2024-05-07 11:37AM EDT | 2024-07-19 | 9.45 | 9.25 | 9.40 | -6.75 | -41.67% | 10 | 1 | 22.14% |
| GE240816P00175000 | 2024-05-07 11:32AM EDT | 2024-08-16 | 11.57 | 11.15 | 11.40 | -1.28 | -9.96% | 176 | 99 | 24.51% |
| GE240920P00175000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 14.00 | 12.35 | 12.55 | 0.00 | - | 88 | 127 | 23.93% |
| GE241018P00175000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 19.60 | 13.15 | 13.40 | 0.00 | - | 30 | 3 | 23.68% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 14.60 | 14.90 | 0.00 | - | 2 | 5 | 24.94% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 14.85 | 16.10 | 0.00 | - | 71 | 72 | 25.18% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 15.65 | 16.50 | 0.00 | - | 1 | 204 | 24.47% |
| GE250321P00175000 | 2024-05-02 2:40PM EDT | 2025-03-21 | 22.34 | 17.75 | 18.25 | 0.00 | - | - | 105 | 24.68% |
| GE250620P00175000 | 2024-04-11 3:51PM EDT | 2025-06-20 | 26.30 | 19.75 | 20.75 | 0.00 | - | 63 | 4 | 25.24% |
| GE260116P00175000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 34.25 | 22.25 | 24.20 | 0.00 | - | 2 | 2 | 24.43% |
