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
54.209,88 +1.941,90 (+3,72%)
GE Aerospace (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00175000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 4.70 | 4.85 | 4.95 | +3.70 | +370.00% | 1,739 | 20,366 | 31.08% |
| GE240927C00175000 | 2024-09-13 3:53PM EDT | 2024-09-27 | 5.72 | 5.80 | 6.00 | +3.93 | +219.55% | 279 | 792 | 30.12% |
| GE241004C00175000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 6.66 | 6.65 | 6.95 | +3.96 | +146.67% | 70 | 67 | 30.45% |
| GE241011C00175000 | 2024-09-13 3:42PM EDT | 2024-10-11 | 7.08 | 7.55 | 8.90 | +3.63 | +105.22% | 56 | 67 | 36.60% |
| GE241018C00175000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 8.25 | 8.25 | 8.40 | +4.28 | +107.81% | 359 | 3,189 | 30.40% |
| GE241115C00175000 | 2024-09-13 2:10PM EDT | 2024-11-15 | 12.27 | 12.10 | 12.35 | +4.55 | +58.94% | 45 | 4,188 | 36.33% |
| GE241220C00175000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 14.40 | 14.35 | 15.10 | +4.70 | +48.45% | 71 | 649 | 36.74% |
| GE250117C00175000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 15.45 | 15.90 | 16.25 | +4.38 | +39.57% | 41 | 884 | 35.20% |
| GE250321C00175000 | 2024-09-13 3:36PM EDT | 2025-03-21 | 19.15 | 19.55 | 20.25 | +6.45 | +50.79% | 109 | 258 | 36.71% |
| GE250620C00175000 | 2024-09-13 3:22PM EDT | 2025-06-20 | 23.00 | 23.45 | 23.85 | +4.60 | +25.00% | 7 | 285 | 36.06% |
| GE250919C00175000 | 2024-09-12 10:37AM EDT | 2025-09-19 | 21.45 | 26.20 | 27.35 | 0.00 | - | 1 | 4 | 36.33% |
| GE260116C00175000 | 2024-09-13 1:12PM EDT | 2026-01-16 | 30.52 | 30.40 | 31.70 | +3.22 | +11.79% | 1 | 62 | 37.05% |
| GE261218C00175000 | 2024-09-09 3:01PM EDT | 2026-12-18 | 31.90 | 39.00 | 40.35 | 0.00 | - | 1 | 21 | 36.95% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00175000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 1.42 | 1.37 | 1.44 | -4.58 | -76.33% | 395 | 2,009 | 28.47% |
| GE240927P00175000 | 2024-09-13 2:37PM EDT | 2024-09-27 | 2.89 | 2.37 | 2.49 | -3.86 | -57.19% | 43 | 16 | 28.36% |
| GE241004P00175000 | 2024-09-13 3:35PM EDT | 2024-10-04 | 3.47 | 3.20 | 3.35 | -3.78 | -52.14% | 21 | 20 | 28.48% |
| GE241011P00175000 | 2024-09-13 3:56PM EDT | 2024-10-11 | 3.60 | 3.85 | 4.10 | -4.30 | -54.43% | 15 | 4 | 28.64% |
| GE241018P00175000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 4.61 | 4.45 | 4.55 | -4.04 | -46.71% | 65 | 567 | 27.74% |
| GE241115P00175000 | 2024-09-13 2:35PM EDT | 2024-11-15 | 7.73 | 7.60 | 7.75 | -3.38 | -30.42% | 77 | 370 | 31.79% |
| GE241220P00175000 | 2024-09-13 2:10PM EDT | 2024-12-20 | 9.55 | 9.25 | 9.40 | -3.41 | -26.31% | 157 | 662 | 30.06% |
| GE250117P00175000 | 2024-09-13 3:51PM EDT | 2025-01-17 | 10.50 | 10.35 | 10.50 | -3.27 | -23.75% | 3 | 298 | 29.19% |
| GE250321P00175000 | 2024-09-13 3:43PM EDT | 2025-03-21 | 13.37 | 12.80 | 13.10 | -2.88 | -17.72% | 17 | 384 | 29.02% |
| GE250620P00175000 | 2024-09-13 11:50AM EDT | 2025-06-20 | 15.55 | 15.55 | 15.90 | -3.15 | -16.84% | 14 | 286 | 28.42% |
| GE260116P00175000 | 2024-08-29 11:03AM EDT | 2026-01-16 | 20.85 | 20.25 | 20.60 | 0.00 | - | 2 | 13 | 27.32% |
| GE261218P00175000 | 2024-09-13 1:38PM EDT | 2026-12-18 | 26.00 | 25.60 | 26.85 | -0.20 | -0.76% | 4 | 12 | 27.05% |
