Marchés français ouverture 5 h 6 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 477,91 -357,19 (-0,92 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 457,30 -22,07 (-0,12 %) Bitcoin EUR
58 240,92 -1 243,41 (-2,09 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00185000 | 2024-05-06 12:19PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 65 | 54.69% |
| GE240517C00185000 | 2024-05-07 3:16PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.13 | +0.01 | +14.29% | 15 | 65 | 30.86% |
| GE240524C00185000 | 2024-05-07 12:47PM EDT | 2024-05-24 | 0.25 | 0.16 | 0.24 | +0.03 | +13.64% | 5 | 10 | 26.66% |
| GE240531C00185000 | 2024-05-07 12:29PM EDT | 2024-05-31 | 0.47 | 0.34 | 0.42 | +0.08 | +20.51% | 17 | 44 | 25.49% |
| GE240607C00185000 | 2024-05-07 1:51PM EDT | 2024-06-07 | 0.75 | 0.59 | 0.73 | +0.09 | +13.64% | 10 | 40 | 25.95% |
| GE240621C00185000 | 2024-05-07 2:39PM EDT | 2024-06-21 | 1.28 | 1.04 | 1.31 | +0.13 | +11.30% | 191 | 1,105 | 25.87% |
| GE240719C00185000 | 2024-05-07 3:12PM EDT | 2024-07-19 | 2.76 | 2.36 | 2.75 | +0.34 | +14.05% | 16 | 134 | 27.00% |
| GE240816C00185000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 4.75 | 4.70 | 4.80 | +0.35 | +7.95% | 4,802 | 418 | 29.87% |
| GE240920C00185000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 6.45 | 6.25 | 6.45 | +1.50 | +30.30% | 21 | 282 | 30.19% |
| GE241018C00185000 | 2024-05-07 2:20PM EDT | 2024-10-18 | 7.75 | 7.50 | 7.70 | +0.52 | +7.19% | 5 | 457 | 30.46% |
| GE241115C00185000 | 2024-05-07 10:51AM EDT | 2024-11-15 | 9.70 | 9.40 | 10.65 | +2.50 | +34.72% | 2 | 85 | 34.46% |
| GE241220C00185000 | 2024-05-07 10:58AM EDT | 2024-12-20 | 11.19 | 10.90 | 12.10 | +2.07 | +22.70% | 1 | 9 | 34.49% |
| GE250117C00185000 | 2024-05-07 2:39PM EDT | 2025-01-17 | 12.10 | 11.90 | 12.15 | +3.10 | +34.44% | 3 | 80 | 32.63% |
| GE250620C00185000 | 2024-05-07 10:56AM EDT | 2025-06-20 | 18.45 | 17.85 | 18.75 | +2.68 | +16.99% | 1 | 21 | 35.10% |
| GE260116C00185000 | 2024-05-07 2:23PM EDT | 2026-01-16 | 24.82 | 23.60 | 25.20 | +1.80 | +7.82% | 1 | 3 | 35.89% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 2026-12-18 | 23.10 | 32.65 | 34.30 | 0.00 | - | 2 | 12 | 37.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00185000 | 2024-05-06 3:21PM EDT | 2024-05-17 | 17.00 | 14.65 | 16.60 | 0.00 | - | 1 | 3 | 38.57% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 2024-06-21 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 117.52% |
| GE240719P00185000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 21.34 | 16.20 | 18.00 | 0.00 | - | 2 | 2 | 22.68% |
| GE240816P00185000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 21.35 | 17.50 | 19.15 | 0.00 | - | 17 | 3 | 23.62% |
| GE240920P00185000 | 2024-03-28 2:40PM EDT | 2024-09-20 | 17.35 | 37.15 | 39.75 | 0.00 | - | 5 | 9 | 69.37% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 2024-11-15 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 58.14% |
| GE241220P00185000 | 2024-05-07 12:40PM EDT | 2024-12-20 | 21.75 | 21.30 | 22.65 | -5.20 | -19.29% | 27 | 14 | 23.35% |
| GE250117P00185000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 26.30 | 22.35 | 24.05 | 0.00 | - | 39 | 22 | 24.70% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 43.88% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 37.61% |
