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
63.265,86 +724,49 (+1,16%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531C00170000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 1.13 | 1.05 | 1.22 | +0.21 | +22.83% | 1,987 | 1,205 | 24.83% |
| GE240607C00170000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.17 | 2.08 | 2.35 | +0.47 | +27.65% | 493 | 749 | 26.76% |
| GE240614C00170000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 2.95 | 2.85 | 3.10 | +0.60 | +25.53% | 381 | 292 | 26.67% |
| GE240621C00170000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 3.55 | 3.50 | 3.70 | +0.69 | +24.13% | 10,286 | 44,279 | 26.40% |
| GE240628C00170000 | 2024-05-24 3:31PM EDT | 2024-06-28 | 4.75 | 3.80 | 4.40 | +1.51 | +46.60% | 67 | 51 | 27.05% |
| GE240719C00170000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 5.73 | 5.70 | 5.85 | +0.87 | +17.90% | 343 | 1,513 | 26.97% |
| GE240816C00170000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 8.71 | 8.55 | 8.75 | +1.76 | +25.32% | 134 | 2,265 | 31.09% |
| GE240920C00170000 | 2024-05-24 1:03PM EDT | 2024-09-20 | 11.25 | 10.70 | 10.95 | +2.10 | +22.95% | 98 | 1,057 | 31.89% |
| GE241018C00170000 | 2024-05-23 3:55PM EDT | 2024-10-18 | 11.00 | 12.15 | 12.40 | 0.00 | - | 2 | 173 | 32.12% |
| GE241115C00170000 | 2024-05-24 1:36PM EDT | 2024-11-15 | 15.00 | 13.85 | 14.70 | +2.46 | +19.62% | 3 | 111 | 34.42% |
| GE241220C00170000 | 2024-05-24 9:52AM EDT | 2024-12-20 | 14.47 | 15.85 | 16.25 | +0.45 | +3.21% | 5 | 82 | 34.48% |
| GE250117C00170000 | 2024-05-24 12:02PM EDT | 2025-01-17 | 18.00 | 17.00 | 17.40 | +2.24 | +14.21% | 12 | 305 | 34.53% |
| GE250321C00170000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 15.70 | 20.00 | 21.50 | 0.00 | - | 15 | 31 | 37.50% |
| GE250620C00170000 | 2024-05-24 1:27PM EDT | 2025-06-20 | 24.78 | 23.60 | 24.45 | +4.53 | +22.37% | 4 | 512 | 37.16% |
| GE260116C00170000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 26.00 | 30.30 | 31.15 | 0.00 | - | 1 | 124 | 37.93% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 37.50 | 40.35 | 0.00 | - | 20 | 45 | 39.26% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531P00170000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 3.90 | 3.65 | 3.85 | -0.95 | -19.59% | 97 | 101 | 24.37% |
| GE240607P00170000 | 2024-05-24 2:22PM EDT | 2024-06-07 | 4.15 | 4.35 | 4.75 | -4.75 | -53.37% | 2 | 18 | 24.61% |
| GE240614P00170000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 4.90 | 3.90 | 5.40 | -3.99 | -44.88% | 40 | 18 | 24.30% |
| GE240621P00170000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 5.15 | 5.55 | 5.75 | -2.00 | -27.97% | 189 | 480 | 22.99% |
| GE240628P00170000 | 2024-05-24 2:17PM EDT | 2024-06-28 | 5.75 | 5.95 | 6.50 | -2.90 | -33.53% | 3 | 2 | 24.26% |
| GE240719P00170000 | 2024-05-24 2:50PM EDT | 2024-07-19 | 6.93 | 7.30 | 7.50 | -2.67 | -27.81% | 93 | 249 | 23.05% |
| GE240816P00170000 | 2024-05-24 12:12PM EDT | 2024-08-16 | 9.00 | 9.60 | 9.75 | -2.30 | -20.35% | 570 | 216 | 25.89% |
| GE240920P00170000 | 2024-05-24 12:17PM EDT | 2024-09-20 | 10.38 | 10.95 | 11.10 | -2.32 | -18.27% | 14 | 260 | 25.29% |
| GE241018P00170000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 13.80 | 11.90 | 12.15 | 0.00 | - | 117 | 161 | 25.24% |
| GE241115P00170000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 17.30 | 13.40 | 13.70 | 0.00 | - | 1 | 50 | 26.49% |
| GE241220P00170000 | 2024-05-21 10:41AM EDT | 2024-12-20 | 17.40 | 14.25 | 14.55 | 0.00 | - | 3 | 559 | 25.86% |
| GE250117P00170000 | 2024-05-15 9:41AM EDT | 2025-01-17 | 14.70 | 15.00 | 15.35 | -3.70 | -20.11% | 2 | 78 | 25.78% |
| GE250321P00170000 | 2024-05-13 11:48AM EDT | 2025-03-21 | 19.90 | 16.75 | 17.25 | 0.00 | - | 17 | 75 | 26.06% |
| GE250620P00170000 | 2024-05-14 1:12PM EDT | 2025-06-20 | 22.15 | 18.15 | 20.65 | 0.00 | - | 1 | 37 | 27.77% |
| GE260116P00170000 | 2024-05-24 1:39PM EDT | 2026-01-16 | 22.00 | 22.20 | 24.35 | -3.30 | -13.04% | 1 | 4 | 26.76% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 2026-12-18 | 27.00 | 25.35 | 27.50 | 0.00 | - | 2 | 5 | 24.42% |
