Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.301,00 -1,90 (-0,08%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.628,02 -3.398,89 (-5,66%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00105000 | 2024-04-24 9:33AM EDT | 105.00 | 55.10 | 55.20 | 59.00 | 0.00 | - | - | 2 | 133.98% |
| GE240510C00135000 | 2024-04-26 2:54PM EDT | 135.00 | 28.30 | 25.60 | 29.10 | 0.00 | - | 1 | 8 | 73.19% |
| GE240510C00140000 | 2024-04-19 1:18PM EDT | 140.00 | 11.45 | 21.05 | 23.65 | 0.00 | - | 7 | 7 | 61.38% |
| GE240510C00142000 | 2024-04-29 2:00PM EDT | 142.00 | 22.90 | 18.40 | 22.00 | 0.00 | - | 2 | 10 | 52.39% |
| GE240510C00145000 | 2024-04-24 1:16PM EDT | 145.00 | 14.00 | 16.35 | 18.70 | 0.00 | - | 6 | 25 | 53.56% |
| GE240510C00146000 | 2024-04-23 9:49AM EDT | 146.00 | 12.50 | 14.75 | 17.25 | 0.00 | - | - | 1 | 63.97% |
| GE240510C00147000 | 2024-04-29 10:32AM EDT | 147.00 | 19.00 | 14.45 | 16.25 | 0.00 | - | 1 | 7 | 61.13% |
| GE240510C00148000 | 2024-04-29 3:00PM EDT | 148.00 | 16.60 | 13.50 | 14.50 | 0.00 | - | 3 | 3 | 45.61% |
| GE240510C00149000 | 2024-04-30 11:59AM EDT | 149.00 | 14.50 | 12.75 | 14.55 | -2.00 | -12.12% | 1 | 4 | 59.67% |
| GE240510C00150000 | 2024-04-30 12:41PM EDT | 150.00 | 12.65 | 11.70 | 12.90 | -0.59 | -4.46% | 2 | 51 | 47.34% |
| GE240510C00152500 | 2024-04-30 9:30AM EDT | 152.50 | 11.85 | 9.80 | 11.15 | -0.30 | -2.47% | 2 | 13 | 50.32% |
| GE240510C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 8.00 | 7.65 | 8.30 | -2.45 | -23.44% | 25 | 216 | 38.23% |
| GE240510C00157500 | 2024-04-30 3:51PM EDT | 157.50 | 6.05 | 5.30 | 6.10 | -1.35 | -18.24% | 22 | 296 | 33.45% |
| GE240510C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 4.38 | 4.20 | 4.35 | -1.71 | -28.08% | 57 | 899 | 31.64% |
| GE240510C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 2.92 | 2.86 | 2.98 | -1.39 | -32.25% | 272 | 186 | 30.91% |
| GE240510C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 1.86 | 1.82 | 1.91 | -1.14 | -38.00% | 491 | 1,247 | 30.18% |
| GE240510C00167500 | 2024-04-30 3:35PM EDT | 167.50 | 1.14 | 1.09 | 1.24 | -0.78 | -40.62% | 527 | 308 | 30.71% |
| GE240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.62 | 0.63 | 0.69 | -0.53 | -46.09% | 371 | 690 | 29.93% |
| GE240510C00172500 | 2024-04-30 12:14PM EDT | 172.50 | 0.55 | 0.16 | 0.39 | -0.03 | -5.17% | 14 | 51 | 30.03% |
| GE240510C00175000 | 2024-04-30 12:49PM EDT | 175.00 | 0.21 | 0.18 | 0.23 | -0.15 | -41.67% | 19 | 77 | 30.76% |
| GE240510C00177500 | 2024-04-29 10:21AM EDT | 177.50 | 0.24 | 0.09 | 0.18 | 0.00 | - | 3 | 4 | 33.30% |
| GE240510C00180000 | 2024-04-30 3:48PM EDT | 180.00 | 0.06 | 0.03 | 0.10 | -0.06 | -50.00% | 135 | 320 | 33.59% |
| GE240510C00182500 | 2024-03-28 10:58AM EDT | 182.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240510C00185000 | 2024-04-29 2:52PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| GE240510C00190000 | 2024-04-19 12:42PM EDT | 190.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 52.83% |
| GE240510C00195000 | 2024-04-19 11:22AM EDT | 195.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 11 | 55.96% |
| GE240510C00200000 | 2024-04-15 1:07PM EDT | 200.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5 | 5 | 62.31% |
| GE240510C00205000 | 2024-04-08 3:19PM EDT | 205.00 | 0.37 | 0.00 | 0.26 | 0.00 | - | - | 1 | 67.87% |
| GE240510C00215000 | 2024-04-05 3:39PM EDT | 215.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 79.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00100000 | 2024-04-23 2:21PM EDT | 100.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | - | 1 | 131.45% |
| GE240510P00120000 | 2024-04-15 9:56AM EDT | 120.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | - | 1 | 86.13% |
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 125.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 0 | 75.78% |
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 52.73% |
| GE240510P00135000 | 2024-04-29 9:58AM EDT | 135.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 24 | 47.27% |
| GE240510P00137000 | 2024-04-22 12:58PM EDT | 137.00 | 0.94 | 0.01 | 0.06 | 0.00 | - | - | 4 | 46.29% |
| GE240510P00138000 | 2024-04-29 1:24PM EDT | 138.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 11 | 47.27% |
| GE240510P00139000 | 2024-04-29 2:41PM EDT | 139.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 51.95% |
| GE240510P00140000 | 2024-04-26 3:08PM EDT | 140.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1,066 | 862 | 44.92% |
| GE240510P00141000 | 2024-04-23 9:35AM EDT | 141.00 | 0.38 | 0.03 | 0.41 | 0.00 | - | - | 0 | 55.57% |
| GE240510P00142000 | 2024-04-26 3:15PM EDT | 142.00 | 0.01 | 0.03 | 0.43 | 0.00 | - | 1 | 1 | 53.91% |
| GE240510P00143000 | 2024-04-24 10:18AM EDT | 143.00 | 0.43 | 0.05 | 0.25 | 0.00 | - | - | 12 | 45.85% |
| GE240510P00144000 | 2024-04-29 2:41PM EDT | 144.00 | 0.23 | 0.04 | 0.25 | 0.00 | - | 3 | 14 | 43.75% |
| GE240510P00145000 | 2024-04-29 3:28PM EDT | 145.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 10 | 142 | 36.72% |
| GE240510P00146000 | 2024-04-29 12:30PM EDT | 146.00 | 0.35 | 0.05 | 0.13 | 0.00 | - | 2 | 12 | 34.77% |
| GE240510P00147000 | 2024-04-29 10:35AM EDT | 147.00 | 0.18 | 0.07 | 0.16 | 0.00 | - | 5 | 21 | 34.18% |
| GE240510P00148000 | 2024-04-29 10:53AM EDT | 148.00 | 0.09 | 0.15 | 0.21 | 0.00 | - | 1 | 14 | 34.03% |
| GE240510P00149000 | 2024-04-30 2:23PM EDT | 149.00 | 0.17 | 0.20 | 0.25 | -0.08 | -32.00% | 2 | 19 | 33.25% |
| GE240510P00150000 | 2024-04-30 1:02PM EDT | 150.00 | 0.26 | 0.25 | 0.30 | +0.10 | +62.50% | 11 | 136 | 32.47% |
| GE240510P00152500 | 2024-04-30 3:44PM EDT | 152.50 | 0.49 | 0.46 | 0.51 | +0.18 | +58.06% | 98 | 42 | 31.30% |
| GE240510P00155000 | 2024-04-30 3:50PM EDT | 155.00 | 0.79 | 0.77 | 0.86 | +0.23 | +41.07% | 36 | 295 | 30.30% |
| GE240510P00157500 | 2024-04-30 3:50PM EDT | 157.50 | 1.33 | 1.35 | 1.43 | +0.42 | +46.15% | 14 | 114 | 29.66% |
| GE240510P00160000 | 2024-04-30 3:52PM EDT | 160.00 | 2.16 | 2.14 | 2.25 | +0.83 | +62.41% | 706 | 196 | 28.94% |
| GE240510P00162500 | 2024-04-30 3:49PM EDT | 162.50 | 3.45 | 3.25 | 3.35 | +1.29 | +59.72% | 269 | 98 | 28.00% |
| GE240510P00165000 | 2024-04-30 3:48PM EDT | 165.00 | 4.80 | 4.70 | 4.85 | +1.53 | +46.79% | 153 | 90 | 27.76% |
| GE240510P00167500 | 2024-04-30 11:51AM EDT | 167.50 | 6.00 | 6.15 | 6.65 | +1.25 | +26.32% | 36 | 36 | 27.52% |
| GE240510P00170000 | 2024-04-30 11:08AM EDT | 170.00 | 7.00 | 8.20 | 9.70 | +0.20 | +2.94% | 2 | 2 | 40.82% |
| GE240510P00172500 | 2024-04-01 10:23AM EDT | 172.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GE240510P00175000 | 2024-04-01 3:47PM EDT | 175.00 | 6.95 | 25.60 | 29.70 | 0.00 | - | 1 | 2 | 184.12% |
| GE240510P00177500 | 2024-04-01 9:32AM EDT | 177.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE240510P00182500 | 2024-04-26 3:59PM EDT | 182.50 | 20.00 | 19.50 | 21.80 | 0.00 | - | 3 | 0 | 63.28% |
