Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.614,48 -76,84 (-0,41%) Euro Stoxx 50
5.018,48 -19,12 (-0,38%) Dow Jones 30
39.113,08 +47,82 (+0,12%) Gold
2.337,10 -0,10 (-0,00%) EUR/USD
1,0851 +0,0033 (+0,30%) Bitcoin EUR
62.111,39 -572,91 (-0,91%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:180.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00180000 | 2024-05-23 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 157 | 69.53% |
| GE240531C00180000 | 2024-05-24 9:39AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.10 | +0.05 | +100.00% | 9 | 122 | 29.10% |
| GE240607C00180000 | 2024-05-24 9:56AM EDT | 2024-06-07 | 0.20 | 0.06 | 0.32 | -0.06 | -23.08% | 221 | 1,119 | 26.95% |
| GE240614C00180000 | 2024-05-24 9:38AM EDT | 2024-06-14 | 0.52 | 0.37 | 0.44 | +0.02 | +4.00% | 40 | 97 | 24.10% |
| GE240621C00180000 | 2024-05-24 9:31AM EDT | 2024-06-21 | 0.65 | 0.56 | 0.64 | -0.08 | -10.96% | 7 | 1,432 | 23.27% |
| GE240628C00180000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 1.00 | 0.47 | 1.22 | +0.10 | +11.11% | 1 | 108 | 25.66% |
| GE240719C00180000 | 2024-05-24 9:38AM EDT | 2024-07-19 | 2.20 | 1.62 | 1.86 | +0.26 | +13.40% | 49 | 1,168 | 23.91% |
| GE240816C00180000 | 2024-05-24 9:38AM EDT | 2024-08-16 | 4.20 | 3.85 | 4.05 | +0.70 | +20.00% | 6 | 534 | 27.95% |
| GE240920C00180000 | 2024-05-24 9:30AM EDT | 2024-09-20 | 5.75 | 5.50 | 5.65 | +0.35 | +6.48% | 10 | 1,382 | 28.19% |
| GE241018C00180000 | 2024-05-23 3:54PM EDT | 2024-10-18 | 7.15 | 6.80 | 7.05 | 0.00 | - | 7 | 1,889 | 28.93% |
| GE241115C00180000 | 2024-05-23 12:41PM EDT | 2024-11-15 | 9.10 | 8.85 | 9.40 | 0.00 | - | 6 | 228 | 31.84% |
| GE241220C00180000 | 2024-05-21 11:51AM EDT | 2024-12-20 | 8.55 | 10.20 | 10.40 | 0.00 | - | 79 | 874 | 31.11% |
| GE250117C00180000 | 2024-05-23 1:38PM EDT | 2025-01-17 | 11.40 | 11.35 | 11.90 | 0.00 | - | 3 | 209 | 32.08% |
| GE250321C00180000 | 2024-05-22 10:05AM EDT | 2025-03-21 | 12.13 | 13.95 | 15.15 | 0.00 | - | 3 | 97 | 33.97% |
| GE250620C00180000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 15.64 | 17.10 | 18.25 | 0.00 | - | 30 | 82 | 34.28% |
| GE260116C00180000 | 2024-05-23 1:06PM EDT | 2026-01-16 | 25.00 | 23.85 | 24.75 | 0.00 | - | 1 | 29 | 35.29% |
| GE261218C00180000 | 2024-05-22 10:18AM EDT | 2026-12-18 | 29.20 | 31.70 | 33.70 | 0.00 | - | 1 | 10 | 36.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 2024-05-24 | 12.51 | 15.25 | 15.95 | 0.00 | - | 5 | 0 | 186.23% |
| GE240531P00180000 | 2024-05-13 1:12PM EDT | 2024-05-31 | 20.43 | 14.75 | 17.25 | 0.00 | - | 6 | 0 | 71.14% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 11.40 | 15.35 | 16.40 | 0.00 | - | - | 2 | 50.77% |
| GE240621P00180000 | 2024-05-23 3:50PM EDT | 2024-06-21 | 15.90 | 14.55 | 15.90 | 0.00 | - | 3 | 5 | 36.69% |
| GE240719P00180000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 19.70 | 15.60 | 17.00 | 0.00 | - | 1 | 6 | 31.31% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 18.30 | 17.95 | 19.00 | 0.00 | - | 2 | 4 | 27.52% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 58.34% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 2024-11-15 | 18.25 | 20.30 | 21.50 | 0.00 | - | 2 | 1 | 28.50% |
| GE241220P00180000 | 2024-05-10 12:03PM EDT | 2024-12-20 | 22.20 | 21.35 | 21.80 | 0.00 | - | 2 | 44 | 26.65% |
| GE250117P00180000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 22.45 | 21.80 | 22.55 | 0.00 | - | 4 | 71 | 26.50% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 22.75 | 24.30 | 0.00 | - | - | 20 | 26.55% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 42.09% |
| GE260116P00180000 | 2024-05-13 3:46PM EDT | 2026-01-16 | 31.15 | 28.60 | 29.65 | 0.00 | - | 98 | 110 | 25.14% |
