Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.318,80 +1.096,46 (+1,76%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00155000 | 2024-05-24 1:24PM EDT | 2024-05-24 | 13.55 | 11.95 | 12.80 | +4.80 | +54.86% | 3 | 154 | 71.48% |
| GE240531C00155000 | 2024-05-24 11:43AM EDT | 2024-05-31 | 13.41 | 12.10 | 12.85 | +1.77 | +15.21% | 18 | 70 | 41.85% |
| GE240607C00155000 | 2024-05-24 2:59PM EDT | 2024-06-07 | 14.00 | 11.95 | 14.00 | +4.15 | +42.13% | 22 | 59 | 45.24% |
| GE240614C00155000 | 2024-05-24 10:31AM EDT | 2024-06-14 | 13.10 | 11.95 | 15.10 | +1.45 | +12.45% | 10 | 23 | 46.58% |
| GE240621C00155000 | 2024-05-24 1:19PM EDT | 2024-06-21 | 14.40 | 13.30 | 14.00 | +3.50 | +32.11% | 565 | 1,934 | 32.54% |
| GE240719C00155000 | 2024-05-24 3:39PM EDT | 2024-07-19 | 16.00 | 14.50 | 16.20 | +2.40 | +17.65% | 54 | 502 | 34.18% |
| GE240816C00155000 | 2024-05-24 12:01PM EDT | 2024-08-16 | 18.80 | 17.45 | 18.30 | +5.00 | +36.23% | 5 | 911 | 35.69% |
| GE240920C00155000 | 2024-05-24 12:28PM EDT | 2024-09-20 | 21.00 | 19.35 | 20.90 | +3.65 | +21.04% | 3 | 228 | 37.71% |
| GE241018C00155000 | 2024-05-23 10:19AM EDT | 2024-10-18 | 22.25 | 20.20 | 21.70 | +4.30 | +23.96% | 1 | 168 | 36.04% |
| GE241115C00155000 | 2024-05-23 3:45PM EDT | 2024-11-15 | 20.65 | 22.15 | 23.50 | 0.00 | - | 1 | 114 | 37.32% |
| GE241220C00155000 | 2024-05-17 11:44AM EDT | 2024-12-20 | 19.30 | 24.45 | 25.30 | 0.00 | - | 5 | 27 | 37.95% |
| GE250117C00155000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 25.00 | 25.50 | 26.50 | +4.88 | +24.25% | 2 | 187 | 38.07% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 24.45 | 28.20 | 29.45 | 0.00 | - | - | 2 | 39.12% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 33.08 | 31.85 | 34.50 | 0.00 | - | 1 | 58 | 42.16% |
| GE260116C00155000 | 2024-05-17 11:46AM EDT | 2026-01-16 | 33.00 | 38.10 | 39.20 | 0.00 | - | 5 | 59 | 39.97% |
| GE261218C00155000 | 2024-05-21 3:07PM EDT | 2026-12-18 | 41.43 | 45.20 | 47.95 | 0.00 | - | 1 | 38 | 40.96% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00155000 | 2024-05-24 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 43 | 1,499 | 54.69% |
| GE240531P00155000 | 2024-05-24 3:35PM EDT | 2024-05-31 | 0.12 | 0.06 | 0.30 | -0.09 | -42.86% | 314 | 715 | 36.28% |
| GE240607P00155000 | 2024-05-24 3:18PM EDT | 2024-06-07 | 0.27 | 0.10 | 0.34 | -0.46 | -63.01% | 79 | 467 | 27.32% |
| GE240614P00155000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 0.49 | 0.28 | 0.65 | -0.48 | -49.48% | 60 | 180 | 26.93% |
| GE240621P00155000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.86 | 0.82 | 0.89 | -0.34 | -28.33% | 907 | 11,647 | 25.88% |
| GE240628P00155000 | 2024-05-24 3:03PM EDT | 2024-06-28 | 1.08 | 1.06 | 1.36 | -0.46 | -29.87% | 31 | 79 | 26.98% |
| GE240719P00155000 | 2024-05-24 2:44PM EDT | 2024-07-19 | 1.91 | 1.99 | 2.11 | -0.74 | -27.92% | 59 | 939 | 25.60% |
| GE240816P00155000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 3.84 | 3.60 | 3.95 | -0.52 | -11.93% | 50 | 664 | 28.31% |
| GE240920P00155000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 4.87 | 5.00 | 5.20 | -1.13 | -18.83% | 5 | 698 | 27.72% |
| GE241018P00155000 | 2024-05-23 3:19PM EDT | 2024-10-18 | 6.87 | 5.85 | 6.10 | 0.00 | - | 1 | 423 | 27.42% |
| GE241115P00155000 | 2024-05-21 1:35PM EDT | 2024-11-15 | 9.40 | 7.25 | 7.50 | 0.00 | - | 9 | 97 | 28.57% |
| GE241220P00155000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 9.41 | 8.05 | 8.35 | 0.00 | - | 1 | 13 | 27.97% |
| GE250117P00155000 | 2024-05-23 3:51PM EDT | 2025-01-17 | 9.64 | 8.75 | 9.05 | 0.00 | - | 6 | 468 | 27.72% |
| GE250321P00155000 | 2024-05-15 11:37AM EDT | 2025-03-21 | 12.75 | 10.50 | 11.35 | 0.00 | - | 1 | 149 | 28.83% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 2025-06-20 | 14.75 | 12.50 | 13.30 | 0.00 | - | 31 | 73 | 28.35% |
| GE260116P00155000 | 2024-05-21 1:34PM EDT | 2026-01-16 | 18.05 | 15.85 | 16.40 | 0.00 | - | 12 | 80 | 26.80% |
| GE261218P00155000 | 2024-05-17 12:40PM EDT | 2026-12-18 | 21.89 | 18.90 | 20.75 | 0.00 | - | 8 | 20 | 25.87% |
