Deutsche Märkte geschlossen
DAX
18.696,57 +5,25 (+0,03%) Euro Stoxx 50
5.036,37 -1,23 (-0,02%) Dow Jones 30
39.160,40 +95,14 (+0,24%) Gold
2.335,90 -1,30 (-0,06%) EUR/USD
1,0854 +0,0036 (+0,34%) Bitcoin EUR
62.805,70 +16,73 (+0,03%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:44AM EDT. Markt geöffnet.
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 2024-05-24 | 25.95 | 27.40 | 28.45 | +5.08 | +24.34% | 5 | 30 | 184.38% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 28.00 | 27.75 | 29.00 | 0.00 | - | 3 | 6 | 58.98% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 26.45 | 27.10 | 29.05 | 0.00 | - | 2 | 2 | 65.28% |
| GE240621C00140000 | 2024-05-24 9:42AM EDT | 2024-06-21 | 28.02 | 28.10 | 29.55 | +3.39 | +13.76% | 2 | 327 | 53.71% |
| GE240719C00140000 | 2024-05-22 1:51PM EDT | 2024-07-19 | 22.77 | 29.00 | 29.90 | 0.00 | - | 1 | 66 | 41.19% |
| GE240816C00140000 | 2024-05-23 1:12PM EDT | 2024-08-16 | 28.53 | 30.35 | 30.90 | 0.00 | - | 1 | 73 | 39.57% |
| GE240920C00140000 | 2024-05-23 9:31AM EDT | 2024-09-20 | 27.83 | 31.60 | 32.40 | 0.00 | - | 1 | 125 | 39.64% |
| GE241018C00140000 | 2024-05-23 1:44PM EDT | 2024-10-18 | 29.83 | 32.40 | 33.35 | 0.00 | - | 2 | 77 | 39.00% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 36.60 | 34.50 | 35.00 | 0.00 | - | 1 | 81 | 40.75% |
| GE241220C00140000 | 2024-05-14 2:18PM EDT | 2024-12-20 | 29.80 | 35.95 | 36.45 | 0.00 | - | 1 | 1 | 41.03% |
| GE250117C00140000 | 2024-05-23 12:02PM EDT | 2025-01-17 | 34.00 | 36.80 | 37.40 | 0.00 | - | 2 | 480 | 40.84% |
| GE250321C00140000 | 2024-05-23 10:02AM EDT | 2025-03-21 | 34.25 | 38.45 | 40.95 | 0.00 | - | 1 | 9 | 43.70% |
| GE250620C00140000 | 2024-05-24 9:59AM EDT | 2025-06-20 | 40.11 | 42.30 | 43.05 | +3.56 | +9.74% | 2 | 50 | 42.03% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 41.35 | 47.05 | 49.15 | 0.00 | - | 1 | 14 | 42.50% |
| GE261218C00140000 | 2024-05-17 11:51AM EDT | 2026-12-18 | 48.33 | 54.55 | 56.55 | 0.00 | - | 1 | 11 | 42.32% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00140000 | 2024-05-23 3:42PM EDT | 2024-05-24 | 0.02 | 0.00 | 2.11 | 0.00 | - | 13 | 87 | 275.29% |
| GE240531P00140000 | 2024-05-24 11:10AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 6 | 63 | 52.34% |
| GE240607P00140000 | 2024-05-23 2:00PM EDT | 2024-06-07 | 0.11 | 0.04 | 0.35 | 0.00 | - | 16 | 26 | 54.93% |
| GE240614P00140000 | 2024-05-23 2:00PM EDT | 2024-06-14 | 0.15 | 0.01 | 0.20 | 0.00 | - | 3 | 24 | 40.82% |
| GE240621P00140000 | 2024-05-24 11:15AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 28 | 707 | 32.62% |
| GE240628P00140000 | 2024-05-24 9:45AM EDT | 2024-06-28 | 0.34 | 0.08 | 0.40 | +0.09 | +36.00% | 3 | 56 | 36.43% |
| GE240719P00140000 | 2024-05-24 9:46AM EDT | 2024-07-19 | 0.43 | 0.35 | 0.50 | -0.07 | -14.00% | 5 | 358 | 30.37% |
| GE240816P00140000 | 2024-05-24 11:06AM EDT | 2024-08-16 | 0.93 | 1.09 | 1.16 | -0.55 | -37.16% | 1 | 188 | 30.65% |
| GE240920P00140000 | 2024-05-24 10:38AM EDT | 2024-09-20 | 1.99 | 1.82 | 1.94 | -0.31 | -13.48% | 2 | 826 | 30.12% |
| GE241018P00140000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 3.45 | 2.29 | 2.55 | 0.00 | - | 1 | 296 | 29.76% |
| GE241115P00140000 | 2024-05-21 3:18PM EDT | 2024-11-15 | 4.65 | 3.45 | 3.65 | 0.00 | - | 3 | 59 | 31.21% |
| GE241220P00140000 | 2024-05-22 2:31PM EDT | 2024-12-20 | 5.45 | 4.10 | 4.30 | 0.00 | - | 2 | 40 | 30.48% |
| GE250117P00140000 | 2024-05-24 9:36AM EDT | 2025-01-17 | 4.89 | 4.65 | 4.85 | -0.11 | -2.20% | 1 | 1,128 | 30.15% |
| GE250321P00140000 | 2024-05-17 3:15PM EDT | 2025-03-21 | 7.40 | 6.05 | 6.35 | 0.00 | - | 11 | 74 | 30.31% |
| GE250620P00140000 | 2024-05-22 10:35AM EDT | 2025-06-20 | 9.25 | 6.75 | 8.05 | 0.00 | - | 1 | 223 | 29.87% |
| GE260116P00140000 | 2024-05-21 10:23AM EDT | 2026-01-16 | 12.65 | 10.75 | 11.10 | 0.00 | - | 3 | 743 | 28.68% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 12.90 | 15.00 | 0.00 | - | - | 1 | 27.49% |
