Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.138,48 +1.780,86 (+3,40%) XRP EUR
0,53 -0,00 (-0,08%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
GE Aerospace (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00155000 | 2024-09-17 11:24AM EDT | 2024-09-20 | 24.76 | 24.65 | 25.95 | -0.89 | -3.47% | 7 | 567 | 101.66% |
| GE240927C00155000 | 2024-09-16 9:30AM EDT | 2024-09-27 | 24.40 | 25.35 | 26.20 | 0.00 | - | 1 | 30 | 56.79% |
| GE241004C00155000 | 2024-09-13 10:35AM EDT | 2024-10-04 | 17.93 | 24.45 | 27.50 | 0.00 | - | 1 | 6 | 68.87% |
| GE241011C00155000 | 2024-09-11 10:18AM EDT | 2024-10-11 | 11.22 | 25.05 | 26.60 | 0.00 | - | - | 3 | 49.22% |
| GE241018C00155000 | 2024-09-17 2:10PM EDT | 2024-10-18 | 26.70 | 25.75 | 27.00 | -0.71 | -2.59% | 6 | 539 | 47.33% |
| GE241025C00155000 | 2024-09-11 10:01AM EDT | 2024-10-25 | 13.40 | 25.35 | 27.90 | 0.00 | - | - | - | 49.71% |
| GE241115C00155000 | 2024-09-16 1:15PM EDT | 2024-11-15 | 28.20 | 27.35 | 28.80 | 0.00 | - | 2 | 160 | 44.98% |
| GE241220C00155000 | 2024-09-13 3:36PM EDT | 2024-12-20 | 27.85 | 29.15 | 30.45 | 0.00 | - | 4 | 150 | 42.27% |
| GE250117C00155000 | 2024-09-16 12:12PM EDT | 2025-01-17 | 30.55 | 30.15 | 31.70 | 0.00 | - | 39 | 893 | 41.20% |
| GE250321C00155000 | 2024-09-17 10:31AM EDT | 2025-03-21 | 33.70 | 33.85 | 34.65 | +1.72 | +5.38% | 5 | 86 | 40.86% |
| GE250620C00155000 | 2024-09-13 2:37PM EDT | 2025-06-20 | 35.25 | 36.65 | 38.25 | 0.00 | - | 5 | 373 | 40.50% |
| GE260116C00155000 | 2024-09-13 3:06PM EDT | 2026-01-16 | 41.80 | 43.10 | 44.25 | 0.00 | - | 27 | 104 | 39.08% |
| GE261218C00155000 | 2024-09-16 1:15PM EDT | 2026-12-18 | 51.25 | 49.85 | 52.85 | 0.00 | - | 1 | 87 | 39.33% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00155000 | 2024-09-17 3:19PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 49 | 1,968 | 60.55% |
| GE240927P00155000 | 2024-09-13 3:47PM EDT | 2024-09-27 | 0.17 | 0.04 | 0.28 | 0.00 | - | 31 | 150 | 51.56% |
| GE241004P00155000 | 2024-09-16 9:43AM EDT | 2024-10-04 | 0.37 | 0.03 | 0.70 | 0.00 | - | 6 | 54 | 49.37% |
| GE241011P00155000 | 2024-09-17 11:33AM EDT | 2024-10-11 | 0.43 | 0.30 | 0.51 | -0.02 | -4.44% | 21 | 65 | 38.84% |
| GE241018P00155000 | 2024-09-17 2:58PM EDT | 2024-10-18 | 0.55 | 0.51 | 0.59 | -0.02 | -3.51% | 52 | 963 | 35.52% |
| GE241025P00155000 | 2024-09-17 12:50PM EDT | 2024-10-25 | 1.34 | 1.14 | 1.45 | -0.12 | -8.22% | 7 | 15 | 41.02% |
| GE241101P00155000 | 2024-09-16 11:53AM EDT | 2024-11-01 | 1.66 | 1.35 | 1.51 | 0.00 | - | 22 | 24 | 38.25% |
| GE241115P00155000 | 2024-09-17 10:28AM EDT | 2024-11-15 | 2.02 | 1.93 | 2.20 | +0.02 | +1.00% | 3 | 718 | 37.92% |
| GE241220P00155000 | 2024-09-17 1:18PM EDT | 2024-12-20 | 3.15 | 3.00 | 3.15 | +0.10 | +3.28% | 18 | 259 | 34.41% |
| GE250117P00155000 | 2024-09-16 2:49PM EDT | 2025-01-17 | 3.89 | 3.75 | 3.90 | 0.00 | - | 18 | 753 | 32.98% |
| GE250321P00155000 | 2024-09-17 2:58PM EDT | 2025-03-21 | 5.90 | 5.70 | 6.05 | -0.30 | -4.84% | 1 | 765 | 32.69% |
| GE250620P00155000 | 2024-09-16 11:16AM EDT | 2025-06-20 | 8.75 | 7.75 | 8.20 | 0.00 | - | 8 | 213 | 31.26% |
| GE250919P00155000 | 2024-09-12 10:51AM EDT | 2025-09-19 | 12.35 | 8.55 | 10.10 | 0.00 | - | 7 | 55 | 30.41% |
| GE260116P00155000 | 2024-09-16 3:56PM EDT | 2026-01-16 | 12.03 | 11.95 | 12.40 | 0.00 | - | 20 | 116 | 29.81% |
| GE261218P00155000 | 2024-09-16 3:17PM EDT | 2026-12-18 | 17.57 | 16.80 | 17.90 | 0.00 | - | 1 | 15 | 28.98% |
