La bourse est fermée
Dow Jones
38 882,76 +30,49 (+0,08 %) Nasdaq
16 373,48 +24,23 (+0,15 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0774 0,0000 (-0,00 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 999,16 +212,16 (+0,36 %)
General Electric Company (GE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:54PM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00180000 | 2024-05-07 12:11PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 107 | 311 | 28.52% |
| GE240517C00180000 | 2024-05-07 12:32PM EDT | 2024-05-17 | 0.28 | 0.24 | 0.31 | +0.10 | +55.56% | 242 | 1,701 | 24.90% |
| GE240524C00180000 | 2024-05-07 12:25PM EDT | 2024-05-24 | 0.79 | 0.65 | 0.72 | +0.23 | +41.07% | 15 | 139 | 24.83% |
| GE240531C00180000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 1.05 | 1.00 | 1.13 | +0.20 | +20.00% | 44 | 73 | 24.68% |
| GE240607C00180000 | 2024-05-07 12:19PM EDT | 2024-06-07 | 1.69 | 1.51 | 1.62 | +0.42 | +33.07% | 23 | 1,356 | 25.20% |
| GE240621C00180000 | 2024-05-07 12:33PM EDT | 2024-06-21 | 2.48 | 2.45 | 2.53 | +0.38 | +18.10% | 112 | 1,425 | 25.73% |
| GE240719C00180000 | 2024-05-07 11:48AM EDT | 2024-07-19 | 4.47 | 4.15 | 4.25 | +0.82 | +22.47% | 23 | 712 | 26.69% |
| GE240816C00180000 | 2024-05-07 11:54AM EDT | 2024-08-16 | 6.95 | 6.65 | 6.80 | +1.05 | +17.80% | 42 | 715 | 30.30% |
| GE240920C00180000 | 2024-05-07 11:39AM EDT | 2024-09-20 | 8.70 | 8.40 | 8.60 | +1.20 | +16.00% | 5 | 1,335 | 30.62% |
| GE241018C00180000 | 2024-05-07 12:16PM EDT | 2024-10-18 | 10.20 | 9.75 | 9.85 | +1.45 | +16.57% | 2 | 1,827 | 30.70% |
| GE241115C00180000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 9.30 | 11.70 | 12.00 | 0.00 | - | 5 | 87 | 32.79% |
| GE241220C00180000 | 2024-05-07 12:25PM EDT | 2024-12-20 | 13.50 | 13.15 | 13.60 | +2.65 | +24.42% | 702 | 40 | 33.18% |
| GE250117C00180000 | 2024-05-06 3:43PM EDT | 2025-01-17 | 13.30 | 14.25 | 14.60 | 0.00 | - | 3 | 150 | 33.08% |
| GE250321C00180000 | 2024-05-06 2:00PM EDT | 2025-03-21 | 16.35 | 17.05 | 17.60 | 0.00 | - | 7 | 31 | 34.37% |
| GE250620C00180000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 18.15 | 20.55 | 21.75 | 0.00 | - | 1 | 67 | 36.10% |
| GE260116C00180000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 25.45 | 26.90 | 27.70 | 0.00 | - | 1 | 5 | 36.11% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 30.75 | 35.60 | 37.10 | 0.00 | - | 1 | 10 | 37.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00180000 | 2024-04-29 11:56AM EDT | 2024-05-10 | 16.00 | 8.90 | 10.35 | 0.00 | - | - | 0 | 35.35% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 225.65% |
| GE240531P00180000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 12.60 | 10.60 | 11.10 | 0.00 | - | 4 | 6 | 22.83% |
| GE240621P00180000 | 2024-05-07 12:09PM EDT | 2024-06-21 | 11.00 | 11.55 | 11.80 | -2.34 | -17.54% | 4 | 12 | 20.97% |
| GE240719P00180000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 17.60 | 12.40 | 12.95 | 0.00 | - | 5 | 5 | 21.19% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-06 11:53AM EDT | 2024-09-20 | 16.93 | 15.60 | 15.80 | 0.00 | - | 2 | 3 | 23.15% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 58.98% |
| GE241115P00180000 | 2024-04-01 12:57PM EDT | 2024-11-15 | 16.60 | 33.20 | 34.70 | 0.00 | - | 2 | 14 | 56.73% |
| GE241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 24.55 | 18.50 | 18.75 | 0.00 | - | 9 | 46 | 23.68% |
| GE250117P00180000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 23.15 | 18.75 | 19.45 | 0.00 | - | 40 | 71 | 23.60% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 20.65 | 21.40 | 0.00 | - | - | 20 | 24.27% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 43.47% |
| GE260116P00180000 | 2024-04-12 10:02AM EDT | 2026-01-16 | 32.45 | 25.30 | 26.20 | 0.00 | - | 8 | 1 | 22.88% |
