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
63.268,57 +904,17 (+1,45%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531C00160000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 8.25 | 7.50 | 8.60 | +2.13 | +34.80% | 180 | 715 | 42.97% |
| GE240607C00160000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 8.50 | 8.20 | 8.70 | +1.50 | +21.43% | 73 | 477 | 31.40% |
| GE240614C00160000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 9.15 | 8.85 | 9.60 | +1.55 | +20.39% | 59 | 144 | 32.72% |
| GE240621C00160000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 9.68 | 9.40 | 9.80 | +1.48 | +18.05% | 287 | 26,969 | 29.63% |
| GE240628C00160000 | 2024-05-24 12:12PM EDT | 2024-06-28 | 11.49 | 9.80 | 10.45 | +3.74 | +48.26% | 78 | 113 | 30.16% |
| GE240719C00160000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 11.20 | 11.45 | 12.20 | +1.10 | +10.89% | 96 | 907 | 31.32% |
| GE240816C00160000 | 2024-05-24 3:25PM EDT | 2024-08-16 | 15.15 | 14.05 | 14.70 | +3.10 | +25.73% | 25 | 1,070 | 33.99% |
| GE240920C00160000 | 2024-05-24 3:18PM EDT | 2024-09-20 | 17.13 | 16.20 | 16.70 | +2.73 | +18.96% | 6 | 960 | 34.12% |
| GE241018C00160000 | 2024-05-24 11:04AM EDT | 2024-10-18 | 18.48 | 16.75 | 18.90 | +2.73 | +17.33% | 10 | 315 | 36.16% |
| GE241115C00160000 | 2024-05-24 10:08AM EDT | 2024-11-15 | 18.00 | 19.00 | 21.00 | -0.25 | -1.37% | 10 | 31 | 37.90% |
| GE241220C00160000 | 2024-05-23 11:23AM EDT | 2024-12-20 | 21.00 | 21.25 | 21.75 | +2.00 | +10.53% | 2 | 99 | 36.14% |
| GE250117C00160000 | 2024-05-23 12:38PM EDT | 2025-01-17 | 21.70 | 21.70 | 23.70 | +0.70 | +3.33% | 2 | 211 | 37.73% |
| GE250321C00160000 | 2024-05-23 10:16AM EDT | 2025-03-21 | 22.50 | 25.20 | 26.25 | 0.00 | - | 3 | 11 | 37.95% |
| GE250620C00160000 | 2024-05-24 10:13AM EDT | 2025-06-20 | 28.65 | 28.85 | 31.45 | +1.00 | +3.62% | 10 | 452 | 41.14% |
| GE260116C00160000 | 2024-05-23 1:56PM EDT | 2026-01-16 | 35.16 | 35.35 | 36.35 | +1.36 | +4.02% | 3 | 655 | 39.22% |
| GE261218C00160000 | 2024-05-24 11:04AM EDT | 2026-12-18 | 44.15 | 42.65 | 45.40 | +2.65 | +6.39% | 2 | 20 | 40.46% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531P00160000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.32 | 0.24 | 0.35 | -0.44 | -57.89% | 178 | 1,514 | 27.10% |
| GE240607P00160000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 0.75 | 0.83 | 0.96 | -0.70 | -48.28% | 171 | 129 | 27.05% |
| GE240614P00160000 | 2024-05-24 3:53PM EDT | 2024-06-14 | 1.34 | 0.76 | 1.38 | -0.75 | -35.89% | 58 | 145 | 25.73% |
| GE240621P00160000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 1.74 | 1.57 | 1.76 | -0.59 | -25.32% | 166 | 4,789 | 24.94% |
| GE240628P00160000 | 2024-05-24 3:53PM EDT | 2024-06-28 | 2.01 | 2.00 | 2.38 | -1.26 | -38.53% | 33 | 151 | 25.99% |
| GE240719P00160000 | 2024-05-24 3:17PM EDT | 2024-07-19 | 3.00 | 3.20 | 3.35 | -1.25 | -29.41% | 136 | 1,182 | 24.86% |
| GE240816P00160000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 5.15 | 5.25 | 5.40 | -1.45 | -21.97% | 64 | 2,293 | 27.39% |
| GE240920P00160000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 6.62 | 6.60 | 6.80 | -1.23 | -15.67% | 35 | 418 | 26.97% |
| GE241018P00160000 | 2024-05-24 11:19AM EDT | 2024-10-18 | 7.30 | 7.55 | 7.80 | -1.70 | -18.89% | 12 | 936 | 26.79% |
| GE241115P00160000 | 2024-05-24 10:57AM EDT | 2024-11-15 | 9.03 | 9.00 | 9.30 | -0.62 | -6.42% | 3 | 120 | 27.99% |
| GE241220P00160000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 11.36 | 9.90 | 10.15 | 0.00 | - | 1 | 17 | 27.32% |
| GE250117P00160000 | 2024-05-24 10:42AM EDT | 2025-01-17 | 10.75 | 10.60 | 10.85 | -0.75 | -6.52% | 10 | 399 | 27.03% |
| GE250321P00160000 | 2024-05-20 10:41AM EDT | 2025-03-21 | 14.80 | 12.10 | 12.95 | 0.00 | - | 30 | 104 | 27.67% |
| GE250620P00160000 | 2024-05-24 2:01PM EDT | 2025-06-20 | 14.35 | 14.35 | 14.95 | -2.84 | -16.52% | 3 | 297 | 27.27% |
| GE260116P00160000 | 2024-05-23 12:10PM EDT | 2026-01-16 | 18.85 | 17.80 | 18.50 | 0.00 | - | 20 | 525 | 26.35% |
| GE261218P00160000 | 2024-05-23 12:35PM EDT | 2026-12-18 | 22.40 | 20.80 | 22.95 | 0.00 | - | 2 | 5 | 25.47% |
