Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.915,29 -56,71 (-0,09%) CMC Crypto 200
1.386,97 -1,19 (-0,09%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018C00100000 | 2024-06-17 2:25PM EDT | 100.00 | 68.00 | 63.65 | 66.60 | -4.65 | -6.40% | 1 | 1 | 62.41% |
| GE241018C00105000 | 2024-04-19 11:01AM EDT | 105.00 | 49.35 | 55.40 | 58.40 | 0.00 | - | 1 | 2 | 35.74% |
| GE241018C00110000 | 2024-04-19 2:54PM EDT | 110.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GE241018C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 50.85 | 43.15 | 43.75 | 0.00 | - | 13 | 23 | 0.00% |
| GE241018C00120000 | 2024-06-13 12:03PM EDT | 120.00 | 37.90 | 45.55 | 47.05 | 0.00 | - | 5 | 78 | 50.18% |
| GE241018C00125000 | 2024-05-24 9:38AM EDT | 125.00 | 44.95 | 40.00 | 42.50 | 0.00 | - | 2 | 50 | 51.06% |
| GE241018C00130000 | 2024-06-13 12:34PM EDT | 130.00 | 29.60 | 35.95 | 37.05 | 0.00 | - | 1 | 96 | 43.99% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 135.00 | 33.50 | 34.15 | 35.40 | 0.00 | - | 7 | 89 | 51.81% |
| GE241018C00140000 | 2024-06-03 9:32AM EDT | 140.00 | 30.30 | 27.75 | 28.60 | 0.00 | - | 3 | 77 | 39.95% |
| GE241018C00145000 | 2024-05-24 11:58AM EDT | 145.00 | 29.60 | 24.25 | 24.70 | 0.00 | - | 1 | 98 | 38.34% |
| GE241018C00150000 | 2024-06-17 1:58PM EDT | 150.00 | 21.80 | 20.30 | 21.95 | +6.55 | +42.95% | 6 | 476 | 39.58% |
| GE241018C00155000 | 2024-06-17 11:49AM EDT | 155.00 | 16.18 | 17.30 | 17.65 | +3.85 | +31.22% | 20 | 180 | 35.54% |
| GE241018C00160000 | 2024-06-17 3:33PM EDT | 160.00 | 15.08 | 14.25 | 14.65 | +5.20 | +52.63% | 49 | 312 | 34.57% |
| GE241018C00165000 | 2024-06-17 2:28PM EDT | 165.00 | 12.30 | 11.75 | 11.90 | +4.70 | +61.84% | 35 | 670 | 33.50% |
| GE241018C00170000 | 2024-06-17 2:25PM EDT | 170.00 | 10.35 | 9.50 | 9.60 | +4.15 | +66.94% | 23 | 473 | 32.83% |
| GE241018C00175000 | 2024-06-17 3:32PM EDT | 175.00 | 8.05 | 7.55 | 7.65 | +3.43 | +74.24% | 7 | 505 | 32.29% |
| GE241018C00180000 | 2024-06-17 3:22PM EDT | 180.00 | 6.29 | 5.85 | 6.90 | +2.77 | +78.69% | 88 | 1,964 | 34.36% |
| GE241018C00185000 | 2024-06-17 1:24PM EDT | 185.00 | 5.10 | 4.55 | 5.25 | +2.52 | +97.67% | 4 | 619 | 33.23% |
| GE241018C00190000 | 2024-06-17 2:57PM EDT | 190.00 | 3.70 | 3.50 | 3.65 | +1.76 | +90.72% | 1 | 2,296 | 31.34% |
| GE241018C00195000 | 2024-06-13 9:32AM EDT | 195.00 | 1.81 | 2.68 | 2.89 | -0.30 | -14.22% | 2 | 142 | 31.50% |
| GE241018C00200000 | 2024-06-17 2:54PM EDT | 200.00 | 2.11 | 2.01 | 2.17 | +1.01 | +91.82% | 1 | 158 | 31.18% |
| GE241018C00210000 | 2024-06-12 2:07PM EDT | 210.00 | 0.91 | 1.13 | 1.36 | 0.00 | - | 23 | 67 | 31.73% |
| GE241018C00220000 | 2024-06-03 12:23PM EDT | 220.00 | 0.57 | 0.40 | 1.22 | 0.00 | - | 1 | 65 | 34.95% |
| GE241018C00230000 | 2024-05-21 11:47AM EDT | 230.00 | 0.38 | 0.14 | 1.67 | 0.00 | - | 1 | 10 | 41.65% |
| GE241018C00240000 | 2024-04-01 1:00PM EDT | 240.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GE241018C00250000 | 2024-03-27 3:56PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GE241018C00260000 | 2024-04-01 11:09AM EDT | 260.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018P00080000 | 2024-05-22 3:33PM EDT | 80.00 | 0.62 | 0.00 | 1.40 | 0.00 | - | 4 | 1 | 69.17% |
| GE241018P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GE241018P00100000 | 2024-06-13 12:40PM EDT | 100.00 | 0.40 | 0.12 | 1.49 | 0.00 | - | 10 | 10 | 51.32% |
| GE241018P00110000 | 2024-04-10 2:20PM EDT | 110.00 | 1.22 | 0.24 | 1.25 | 0.00 | - | - | 12 | 47.27% |
| GE241018P00115000 | 2024-06-13 2:11PM EDT | 115.00 | 0.85 | 0.30 | 1.78 | 0.00 | - | 2 | 3 | 47.02% |
| GE241018P00120000 | 2024-06-17 2:25PM EDT | 120.00 | 0.72 | 0.63 | 1.40 | -0.15 | -17.24% | 13 | 95 | 39.87% |
| GE241018P00125000 | 2024-06-17 12:45PM EDT | 125.00 | 1.13 | 1.06 | 1.26 | -0.56 | -33.14% | 1 | 11 | 34.72% |
| GE241018P00130000 | 2024-06-17 1:24PM EDT | 130.00 | 1.46 | 1.43 | 2.31 | -0.82 | -35.96% | 2 | 437 | 36.83% |
| GE241018P00135000 | 2024-06-13 1:44PM EDT | 135.00 | 3.15 | 2.08 | 2.40 | 0.00 | - | 1 | 68 | 32.86% |
| GE241018P00140000 | 2024-06-17 12:34PM EDT | 140.00 | 2.94 | 2.10 | 3.05 | -1.31 | -30.82% | 3 | 313 | 31.21% |
| GE241018P00145000 | 2024-06-17 3:35PM EDT | 145.00 | 3.85 | 3.90 | 4.05 | -1.67 | -30.25% | 6 | 382 | 30.23% |
| GE241018P00150000 | 2024-06-13 11:08AM EDT | 150.00 | 4.78 | 4.75 | 5.45 | -2.78 | -36.77% | 2 | 312 | 29.72% |
| GE241018P00155000 | 2024-06-17 12:40PM EDT | 155.00 | 6.95 | 5.95 | 7.00 | -2.55 | -26.84% | 11 | 472 | 28.72% |
| GE241018P00160000 | 2024-06-14 3:16PM EDT | 160.00 | 11.95 | 8.75 | 8.90 | 0.00 | - | 15 | 1,138 | 27.81% |
| GE241018P00165000 | 2024-06-17 2:07PM EDT | 165.00 | 10.34 | 11.00 | 11.25 | -4.76 | -31.52% | 21 | 658 | 27.14% |
| GE241018P00170000 | 2024-06-17 2:06PM EDT | 170.00 | 12.90 | 13.75 | 13.95 | -1.20 | -8.51% | 5 | 174 | 26.39% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 175.00 | 14.90 | 15.75 | 18.65 | 0.00 | - | 20 | 36 | 30.19% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 180.00 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 59.36% |
| GE241018P00185000 | 2024-06-14 3:20PM EDT | 185.00 | 29.90 | 23.45 | 25.45 | 0.00 | - | - | 1 | 28.27% |
