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:175.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531C00175000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 0.31 | 0.24 | 0.38 | +0.11 | +55.00% | 280 | 216 | 27.44% |
| GE240607C00175000 | 2024-05-24 2:59PM EDT | 2024-06-07 | 1.05 | 0.76 | 0.87 | +0.55 | +110.00% | 95 | 383 | 25.59% |
| GE240614C00175000 | 2024-05-24 3:45PM EDT | 2024-06-14 | 1.61 | 1.30 | 1.56 | +0.66 | +69.47% | 59 | 133 | 26.65% |
| GE240621C00175000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 2.01 | 1.81 | 2.13 | +0.58 | +40.56% | 794 | 11,845 | 26.81% |
| GE240628C00175000 | 2024-05-24 3:16PM EDT | 2024-06-28 | 2.75 | 2.19 | 2.64 | +0.99 | +56.25% | 46 | 69 | 26.82% |
| GE240719C00175000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 3.80 | 3.80 | 3.90 | +0.66 | +21.02% | 2,378 | 1,395 | 26.50% |
| GE240816C00175000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 6.40 | 6.50 | 6.60 | +1.00 | +18.52% | 45 | 829 | 30.46% |
| GE240920C00175000 | 2024-05-24 11:19AM EDT | 2024-09-20 | 8.70 | 8.50 | 8.70 | +1.65 | +23.40% | 20 | 833 | 31.21% |
| GE241018C00175000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 10.35 | 9.95 | 10.10 | +2.55 | +32.69% | 2 | 364 | 31.42% |
| GE241115C00175000 | 2024-05-22 3:11PM EDT | 2024-11-15 | 8.90 | 11.95 | 13.30 | 0.00 | - | 4 | 233 | 35.74% |
| GE241220C00175000 | 2024-05-23 1:13PM EDT | 2024-12-20 | 13.00 | 13.55 | 13.85 | 0.00 | - | 2 | 61 | 33.72% |
| GE250117C00175000 | 2024-05-24 1:29PM EDT | 2025-01-17 | 15.51 | 14.65 | 15.85 | +4.46 | +40.36% | 2 | 226 | 35.38% |
| GE250321C00175000 | 2024-05-23 10:22AM EDT | 2025-03-21 | 15.00 | 17.60 | 18.60 | 0.00 | - | 21 | 45 | 36.00% |
| GE250620C00175000 | 2024-05-20 2:22PM EDT | 2025-06-20 | 17.30 | 20.30 | 22.55 | 0.00 | - | 2 | 154 | 37.26% |
| GE260116C00175000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 27.68 | 27.65 | 28.85 | 0.00 | - | 3 | 47 | 37.46% |
| GE261218C00175000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 32.50 | 35.05 | 38.10 | 0.00 | - | 3 | 7 | 38.82% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531P00175000 | 2024-05-17 11:41AM EDT | 2024-05-31 | 15.29 | 7.50 | 8.25 | 0.00 | - | 4 | 0 | 31.32% |
| GE240607P00175000 | 2024-05-23 12:52PM EDT | 2024-06-07 | 10.15 | 8.10 | 8.60 | 0.00 | - | 4 | 10 | 26.25% |
| GE240621P00175000 | 2024-05-24 1:33PM EDT | 2024-06-21 | 8.25 | 8.85 | 10.65 | -4.10 | -33.20% | 10 | 173 | 32.06% |
| GE240719P00175000 | 2024-05-24 3:06PM EDT | 2024-07-19 | 9.95 | 10.35 | 10.60 | -6.25 | -38.58% | 39 | 19 | 22.46% |
| GE240816P00175000 | 2024-05-24 12:06PM EDT | 2024-08-16 | 11.60 | 12.40 | 12.65 | -3.30 | -22.15% | 53 | 292 | 25.23% |
| GE240920P00175000 | 2024-05-24 12:22PM EDT | 2024-09-20 | 12.97 | 13.65 | 13.95 | -5.11 | -28.26% | 4 | 134 | 24.74% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 14.90 | 14.60 | 14.85 | 0.00 | - | 20 | 36 | 24.45% |
| GE241115P00175000 | 2024-05-23 12:29PM EDT | 2024-11-15 | 17.60 | 14.05 | 16.85 | 0.00 | - | 1 | 5 | 26.80% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 15.90 | 17.20 | 0.00 | - | 71 | 72 | 25.17% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 17.65 | 18.00 | 0.00 | - | 1 | 204 | 25.14% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 19.35 | 19.25 | 19.90 | 0.00 | - | 32 | 317 | 25.51% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 20.55 | 21.25 | 22.00 | 0.00 | - | 44 | 41 | 25.39% |
| GE260116P00175000 | 2024-05-21 10:39AM EDT | 2026-01-16 | 27.70 | 24.65 | 25.65 | 0.00 | - | 2 | 7 | 24.76% |
