Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.344,46 +114,68 (+0,21%)
GE Aerospace (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00170000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 8.80 | 8.25 | 9.20 | +5.98 | +212.06% | 254 | 2,794 | 41.16% |
| GE240927C00170000 | 2024-09-13 2:44PM EDT | 2024-09-27 | 8.95 | 9.55 | 9.85 | +5.05 | +129.49% | 689 | 1,107 | 34.82% |
| GE241004C00170000 | 2024-09-13 3:32PM EDT | 2024-10-04 | 9.73 | 10.25 | 10.75 | +4.88 | +100.62% | 97 | 190 | 34.91% |
| GE241011C00170000 | 2024-09-13 12:52PM EDT | 2024-10-11 | 10.40 | 10.70 | 12.20 | +4.65 | +80.87% | 30 | 51 | 38.81% |
| GE241018C00170000 | 2024-09-13 3:52PM EDT | 2024-10-18 | 11.60 | 11.65 | 11.90 | +5.36 | +85.90% | 609 | 1,916 | 33.00% |
| GE241025C00170000 | 2024-09-13 11:16AM EDT | 2024-10-25 | 11.10 | 13.25 | 13.90 | +2.85 | +34.55% | 20 | 55 | 39.42% |
| GE241115C00170000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 15.15 | 15.20 | 15.50 | +4.91 | +47.95% | 52 | 4,011 | 37.98% |
| GE241220C00170000 | 2024-09-13 3:42PM EDT | 2024-12-20 | 17.04 | 17.45 | 19.00 | +4.79 | +39.10% | 59 | 613 | 40.52% |
| GE250117C00170000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 18.90 | 18.90 | 19.20 | +5.35 | +39.48% | 89 | 1,095 | 36.20% |
| GE250321C00170000 | 2024-09-13 11:00AM EDT | 2025-03-21 | 22.32 | 22.40 | 22.75 | +5.16 | +30.07% | 7 | 262 | 36.84% |
| GE250620C00170000 | 2024-09-13 1:19PM EDT | 2025-06-20 | 26.60 | 25.50 | 27.30 | +5.99 | +29.06% | 30 | 787 | 37.91% |
| GE250919C00170000 | 2024-09-11 11:39AM EDT | 2025-09-19 | 20.75 | 29.40 | 30.15 | 0.00 | - | 1 | 2 | 37.09% |
| GE260116C00170000 | 2024-09-13 1:12PM EDT | 2026-01-16 | 33.22 | 31.35 | 34.35 | +5.42 | +19.50% | 3 | 188 | 37.63% |
| GE261218C00170000 | 2024-09-13 1:37PM EDT | 2026-12-18 | 42.73 | 41.50 | 42.85 | +5.98 | +16.27% | 10 | 77 | 37.41% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00170000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 0.52 | 0.45 | 0.51 | -2.58 | -83.23% | 466 | 2,110 | 33.59% |
| GE240927P00170000 | 2024-09-13 3:14PM EDT | 2024-09-27 | 1.34 | 1.10 | 1.23 | -2.42 | -64.36% | 47 | 141 | 31.35% |
| GE241004P00170000 | 2024-09-13 3:35PM EDT | 2024-10-04 | 1.86 | 1.79 | 1.91 | -2.74 | -59.57% | 48 | 11 | 30.74% |
| GE241011P00170000 | 2024-09-13 3:32PM EDT | 2024-10-11 | 2.64 | 2.35 | 2.50 | -2.81 | -51.56% | 36 | 24 | 30.24% |
| GE241018P00170000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 2.90 | 2.85 | 2.94 | -3.00 | -50.85% | 757 | 1,460 | 29.37% |
| GE241115P00170000 | 2024-09-13 3:10PM EDT | 2024-11-15 | 6.03 | 5.75 | 5.90 | -2.88 | -32.32% | 57 | 855 | 33.11% |
| GE241220P00170000 | 2024-09-13 3:34PM EDT | 2024-12-20 | 7.52 | 7.30 | 7.45 | -3.03 | -28.72% | 19 | 1,353 | 31.04% |
| GE250117P00170000 | 2024-09-13 3:02PM EDT | 2025-01-17 | 8.62 | 8.30 | 8.55 | -2.63 | -23.38% | 17 | 792 | 30.18% |
| GE250321P00170000 | 2024-09-13 3:01PM EDT | 2025-03-21 | 11.17 | 10.75 | 11.05 | -4.68 | -29.53% | 83 | 1,002 | 29.80% |
| GE250620P00170000 | 2024-09-13 1:10PM EDT | 2025-06-20 | 13.60 | 12.60 | 13.80 | -2.90 | -17.58% | 31 | 382 | 29.12% |
| GE250919P00170000 | 2024-09-13 12:12PM EDT | 2025-09-19 | 16.20 | 15.55 | 16.00 | -2.35 | -12.67% | 5 | 26 | 28.52% |
| GE260116P00170000 | 2024-09-10 2:35PM EDT | 2026-01-16 | 22.70 | 15.55 | 18.40 | 0.00 | - | 1 | 20 | 27.87% |
| GE261218P00170000 | 2024-09-13 12:36PM EDT | 2026-12-18 | 24.20 | 23.30 | 24.60 | -2.00 | -7.63% | 4 | 14 | 27.56% |
