Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.455,77 +783,42 (+1,29%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00185000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 15 | 57.81% |
| GE240531C00185000 | 2024-05-14 9:34AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.13 | -0.02 | -33.33% | 10 | 62 | 38.48% |
| GE240607C00185000 | 2024-05-17 9:54AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.41 | +0.30 | +300.00% | 1 | 42 | 38.97% |
| GE240614C00185000 | 2024-05-08 2:57PM EDT | 2024-06-14 | 0.93 | 0.07 | 1.38 | 0.00 | - | - | 2 | 46.07% |
| GE240621C00185000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.15 | 0.08 | 0.15 | -0.14 | -48.28% | 4,037 | 1,031 | 24.90% |
| GE240628C00185000 | 2024-05-17 1:53PM EDT | 2024-06-28 | 0.34 | 0.00 | 1.48 | 0.00 | - | 1 | 8 | 38.43% |
| GE240719C00185000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 0.62 | 0.16 | 0.69 | -0.23 | -27.06% | 65 | 236 | 25.39% |
| GE240816C00185000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 1.81 | 1.69 | 1.99 | -0.58 | -24.27% | 125 | 5,261 | 28.74% |
| GE240920C00185000 | 2024-05-17 11:25AM EDT | 2024-09-20 | 3.11 | 2.82 | 3.15 | -0.35 | -10.12% | 2 | 500 | 28.89% |
| GE241018C00185000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 4.50 | 4.00 | 4.25 | -0.36 | -7.41% | 2 | 469 | 29.56% |
| GE241115C00185000 | 2024-05-07 10:51AM EDT | 2024-11-15 | 9.70 | 5.60 | 6.45 | 0.00 | - | 2 | 87 | 32.98% |
| GE241220C00185000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 7.25 | 5.85 | 7.70 | 0.00 | - | 19 | 69 | 33.05% |
| GE250117C00185000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 7.90 | 7.65 | 8.00 | -0.45 | -5.39% | 8 | 85 | 31.74% |
| GE250321C00185000 | 2024-05-16 10:50AM EDT | 2025-03-21 | 11.80 | 10.20 | 10.60 | 0.00 | - | 1 | 325 | 33.07% |
| GE250620C00185000 | 2024-05-10 2:56PM EDT | 2025-06-20 | 15.55 | 11.50 | 14.65 | 0.00 | - | 2 | 161 | 35.35% |
| GE260116C00185000 | 2024-05-16 1:47PM EDT | 2026-01-16 | 21.00 | 19.50 | 20.55 | 0.00 | - | 1 | 11 | 35.85% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 2026-12-18 | 23.10 | 26.70 | 28.30 | 0.00 | - | 2 | 12 | 36.33% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00185000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 22.23 | 24.15 | 26.20 | 0.00 | - | 1 | 2 | 85.99% |
| GE240531P00185000 | 2024-05-15 3:21PM EDT | 2024-05-31 | 22.55 | 23.60 | 26.65 | 0.00 | - | 16 | 4 | 67.41% |
| GE240614P00185000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 15.85 | 24.00 | 26.60 | 0.00 | - | - | 1 | 47.18% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 2024-06-21 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 108.79% |
| GE240719P00185000 | 2024-05-17 1:07PM EDT | 2024-07-19 | 24.75 | 24.85 | 26.10 | +3.41 | +15.98% | 1 | 2 | 27.93% |
| GE240816P00185000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 22.55 | 24.85 | 27.80 | 0.00 | - | 1 | 4 | 32.02% |
| GE240920P00185000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 23.21 | 25.00 | 26.85 | 0.00 | - | 3 | 2 | 23.38% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 2024-11-15 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 50.53% |
| GE241220P00185000 | 2024-05-07 12:40PM EDT | 2024-12-20 | 21.75 | 27.60 | 29.05 | 0.00 | - | 27 | 41 | 24.14% |
| GE250117P00185000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 23.60 | 27.80 | 28.95 | 0.00 | - | 509 | 522 | 22.47% |
| GE250321P00185000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 25.05 | 28.55 | 30.40 | 0.00 | - | - | 115 | 23.08% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 37.58% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 32.51% |
