Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.486,01 -162,90 (-0,26%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 44.91 | 33.85 | 35.40 | 0.00 | - | 1 | 0 | 111.33% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 31.05 | 38.00 | 41.75 | 0.00 | - | 1 | 6 | 97.69% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 35.10 | 37.45 | 0.00 | - | 1 | 17 | 56.89% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 47.46 | 35.65 | 37.30 | 0.00 | - | 1 | 77 | 46.39% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 37.70 | 38.40 | 0.00 | - | 3 | 8 | 44.91% |
| GE241018C00125000 | 2024-05-17 2:20PM EDT | 2024-10-18 | 38.68 | 37.15 | 39.80 | -5.70 | -12.84% | 1 | 49 | 46.28% |
| GE241115C00125000 | 2024-05-01 11:32AM EDT | 2024-11-15 | 40.30 | 38.90 | 40.75 | 0.00 | - | 1 | 20 | 45.86% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 47.05 | 39.15 | 42.50 | 0.00 | - | 1 | 6 | 47.28% |
| GE250117C00125000 | 2024-05-17 11:50AM EDT | 2025-01-17 | 41.90 | 40.35 | 42.70 | -2.70 | -6.05% | 10 | 108 | 45.04% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 2025-03-21 | 50.95 | 41.60 | 44.90 | 0.00 | - | 1 | 11 | 45.44% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 47.80 | 44.40 | 47.10 | 0.00 | - | 3 | 38 | 44.39% |
| GE260116C00125000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 52.37 | 49.55 | 51.70 | 0.00 | - | 32 | 1 | 43.26% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 2026-12-18 | 63.00 | 56.05 | 58.75 | 0.00 | - | 2 | 5 | 43.54% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00125000 | 2024-05-16 11:01AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.67 | 0.00 | - | 2 | 21 | 124.41% |
| GE240531P00125000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 7 | 61.62% |
| GE240621P00125000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.22 | 0.00 | - | 11 | 190 | 42.48% |
| GE240719P00125000 | 2024-05-16 2:41PM EDT | 2024-07-19 | 0.37 | 0.10 | 0.27 | 0.00 | - | 5 | 31 | 32.81% |
| GE240816P00125000 | 2024-05-14 3:44PM EDT | 2024-08-16 | 0.71 | 0.41 | 0.99 | 0.00 | - | 5 | 23 | 35.97% |
| GE240920P00125000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 1.06 | 0.99 | 1.09 | +0.24 | +29.27% | 1 | 52 | 31.32% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 1.96 | 1.41 | 1.58 | 0.00 | - | 2 | 6 | 31.35% |
| GE241115P00125000 | 2024-05-06 1:05PM EDT | 2024-11-15 | 1.74 | 2.01 | 2.35 | 0.00 | - | 101 | 128 | 32.56% |
| GE250117P00125000 | 2024-05-17 12:15PM EDT | 2025-01-17 | 3.25 | 2.53 | 5.00 | -0.01 | -0.31% | 20 | 889 | 36.98% |
| GE250321P00125000 | 2024-05-17 12:14PM EDT | 2025-03-21 | 4.37 | 4.20 | 4.55 | -0.08 | -1.80% | 3 | 75 | 31.75% |
| GE250620P00125000 | 2024-05-15 11:19AM EDT | 2025-06-20 | 5.75 | 5.60 | 6.05 | 0.00 | - | 1 | 75 | 31.43% |
| GE260116P00125000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 8.15 | 8.20 | 8.65 | 0.00 | - | 6 | 31 | 30.04% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 28.34% |
