Marchés français ouverture 4 h 10 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 300,63 -534,47 (-1,38 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 583,70 +104,33 (+0,56 %) Bitcoin EUR
58 461,59 -843,79 (-1,42 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00200000 | 2024-05-07 11:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 5 | 62.50% |
| GE240517C00200000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 124 | 51.47% |
| GE240524C00200000 | 2024-05-07 2:06PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.55 | +0.03 | +150.00% | 6 | 556 | 51.27% |
| GE240531C00200000 | 2024-05-07 11:38AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 10 | 25.78% |
| GE240621C00200000 | 2024-05-07 1:43PM EDT | 2024-06-21 | 0.21 | 0.07 | 0.50 | 0.00 | - | 20 | 76 | 30.86% |
| GE240719C00200000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 0.74 | 0.61 | 0.72 | +0.08 | +12.12% | 1 | 126 | 26.29% |
| GE240816C00200000 | 2024-05-07 11:48AM EDT | 2024-08-16 | 2.02 | 1.85 | 1.95 | +0.18 | +9.78% | 16 | 22 | 29.37% |
| GE240920C00200000 | 2024-05-07 3:29PM EDT | 2024-09-20 | 3.08 | 2.85 | 2.98 | +0.28 | +10.00% | 6 | 124 | 29.20% |
| GE241018C00200000 | 2024-05-07 3:29PM EDT | 2024-10-18 | 3.90 | 3.75 | 3.90 | +0.40 | +11.43% | 4 | 604 | 29.43% |
| GE241115C00200000 | 2024-05-07 1:49PM EDT | 2024-11-15 | 5.40 | 5.25 | 5.50 | +0.45 | +9.09% | 5 | 84 | 31.36% |
| GE241220C00200000 | 2024-05-07 9:47AM EDT | 2024-12-20 | 6.30 | 6.35 | 6.65 | +0.10 | +1.61% | 1 | 201 | 31.43% |
| GE250117C00200000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 7.42 | 7.25 | 7.85 | +0.47 | +6.76% | 2 | 217 | 32.11% |
| GE250321C00200000 | 2024-04-30 1:26PM EDT | 2025-03-21 | 7.78 | 9.75 | 11.10 | 0.00 | - | - | 0 | 34.42% |
| GE250620C00200000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 13.10 | 12.20 | 13.45 | +3.60 | +37.89% | 1 | 35 | 33.83% |
| GE260116C00200000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 19.50 | 18.00 | 19.50 | +1.40 | +7.73% | 7 | 39 | 34.57% |
| GE261218C00200000 | 2024-05-06 3:50PM EDT | 2026-12-18 | 27.00 | 26.85 | 28.65 | 0.00 | - | 2 | 10 | 36.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 2024-06-07 | 39.35 | 30.00 | 32.50 | 0.00 | - | 3 | 0 | 46.80% |
| GE240621P00200000 | 2024-03-27 10:54AM EDT | 2024-06-21 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GE241220P00200000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 37.40 | 32.40 | 34.05 | 0.00 | - | 1 | 1 | 22.22% |
| GE250117P00200000 | 2024-05-03 10:43AM EDT | 2025-01-17 | 37.70 | 33.00 | 34.15 | 0.00 | - | 25 | 25 | 21.23% |
| GE250620P00200000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 35.50 | 35.30 | 36.95 | 0.00 | - | 10 | 13 | 21.92% |
