Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.883,79 -1.297,76 (-2,16%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00090000 | 2024-02-27 1:17PM EDT | 90.00 | 64.65 | 84.40 | 88.25 | 0.00 | - | - | 1 | 352.91% |
| GE240517C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.58 | 50.80 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240517C00100000 | 2024-04-03 3:34PM EDT | 100.00 | 46.45 | 61.45 | 63.65 | 0.00 | - | 2 | 1 | 96.97% |
| GE240517C00105000 | 2024-03-28 1:00PM EDT | 105.00 | 71.25 | 41.00 | 45.50 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517C00115000 | 2024-04-23 12:27PM EDT | 115.00 | 47.00 | 46.85 | 48.35 | 0.00 | - | 3 | 3 | 74.51% |
| GE240517C00120000 | 2024-03-15 9:46AM EDT | 120.00 | 47.20 | 26.55 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 125.00 | 36.90 | 36.50 | 38.45 | +4.96 | +15.53% | 1 | 6 | 52.54% |
| GE240517C00130000 | 2024-04-23 3:00PM EDT | 130.00 | 31.00 | 32.30 | 33.50 | 0.00 | - | 2 | 17 | 59.91% |
| GE240517C00135000 | 2024-04-23 3:15PM EDT | 135.00 | 27.05 | 26.90 | 28.40 | 0.00 | - | 7 | 59 | 60.69% |
| GE240517C00140000 | 2024-04-24 9:54AM EDT | 140.00 | 21.66 | 22.15 | 23.40 | +3.23 | +17.53% | 1 | 183 | 51.56% |
| GE240517C00145000 | 2024-04-26 11:35AM EDT | 145.00 | 16.15 | 17.40 | 18.45 | -0.83 | -4.89% | 1 | 762 | 43.07% |
| GE240517C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 13.63 | 13.15 | 13.60 | +1.34 | +10.90% | 1,386 | 13,249 | 35.35% |
| GE240517C00155000 | 2024-04-26 3:50PM EDT | 155.00 | 9.39 | 8.90 | 9.35 | +0.69 | +7.93% | 132 | 10,588 | 31.67% |
| GE240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 5.60 | 5.55 | 5.65 | +0.37 | +7.07% | 751 | 8,535 | 28.37% |
| GE240517C00165000 | 2024-04-26 3:46PM EDT | 165.00 | 3.15 | 2.96 | 3.00 | +0.32 | +11.31% | 1,013 | 1,961 | 26.77% |
| GE240517C00170000 | 2024-04-26 2:52PM EDT | 170.00 | 1.63 | 1.35 | 1.43 | +0.26 | +18.98% | 124 | 1,158 | 26.36% |
| GE240517C00175000 | 2024-04-26 3:52PM EDT | 175.00 | 0.59 | 0.48 | 0.60 | -0.03 | -4.84% | 556 | 603 | 26.17% |
| GE240517C00180000 | 2024-04-26 3:50PM EDT | 180.00 | 0.24 | 0.20 | 0.26 | -0.02 | -7.69% | 350 | 1,464 | 26.95% |
| GE240517C00185000 | 2024-04-26 3:28PM EDT | 185.00 | 0.15 | 0.06 | 0.15 | -0.01 | -6.25% | 2 | 42 | 29.30% |
| GE240517C00190000 | 2024-04-26 1:25PM EDT | 190.00 | 0.07 | 0.01 | 0.08 | +0.02 | +40.00% | 3 | 751 | 30.96% |
| GE240517C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 0.02 | 0.00 | 0.35 | -0.01 | -33.33% | 5 | 787 | 44.92% |
| GE240517C00200000 | 2024-04-24 10:28AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 122 | 33.20% |
| GE240517C00210000 | 2024-04-10 11:53AM EDT | 210.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 304 | 2 | 39.84% |
| GE240517C00220000 | 2024-04-01 11:11AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| GE240517C00230000 | 2024-03-28 1:40PM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 70 | 25.00% |
| GE240517C00240000 | 2024-03-27 1:29PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00075000 | 2024-03-01 4:34PM EDT | 75.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 171.58% |
| GE240517P00095000 | 2024-04-08 1:52PM EDT | 95.00 | 0.30 | 0.00 | 0.26 | 0.00 | - | - | 2 | 99.80% |
| GE240517P00100000 | 2024-04-03 12:25PM EDT | 100.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 91.21% |
| GE240517P00105000 | 2024-02-29 3:01PM EDT | 105.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | - | 2 | 75.78% |
| GE240517P00110000 | 2024-03-05 10:39AM EDT | 110.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | - | 2 | 97.95% |
| GE240517P00115000 | 2024-04-24 9:55AM EDT | 115.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 14 | 67.77% |
| GE240517P00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 1 | 30 | 50.59% |
| GE240517P00125000 | 2024-04-26 9:34AM EDT | 125.00 | 0.07 | 0.01 | 0.05 | +0.02 | +40.00% | 2 | 481 | 46.48% |
| GE240517P00130000 | 2024-04-26 3:53PM EDT | 130.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 55 | 1,695 | 41.99% |
| GE240517P00135000 | 2024-04-26 12:15PM EDT | 135.00 | 0.09 | 0.06 | 0.11 | -0.04 | -30.77% | 6 | 1,384 | 38.18% |
| GE240517P00140000 | 2024-04-26 2:02PM EDT | 140.00 | 0.14 | 0.12 | 0.15 | -0.07 | -33.33% | 829 | 2,157 | 33.30% |
| GE240517P00145000 | 2024-04-26 3:32PM EDT | 145.00 | 0.28 | 0.23 | 0.48 | -0.16 | -36.36% | 1,092 | 2,901 | 34.13% |
| GE240517P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.59 | 0.57 | 0.80 | -0.31 | -34.44% | 286 | 3,986 | 30.35% |
| GE240517P00155000 | 2024-04-26 3:41PM EDT | 155.00 | 1.29 | 1.29 | 1.52 | -0.55 | -29.89% | 157 | 2,588 | 27.76% |
| GE240517P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 2.69 | 2.63 | 2.88 | -0.96 | -26.30% | 781 | 607 | 25.57% |
| GE240517P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 5.07 | 5.05 | 5.25 | -1.13 | -18.23% | 382 | 60 | 24.13% |
| GE240517P00170000 | 2024-04-25 9:57AM EDT | 170.00 | 11.80 | 8.45 | 8.90 | 0.00 | - | 4 | 3 | 24.87% |
| GE240517P00175000 | 2024-04-25 2:17PM EDT | 175.00 | 14.30 | 12.60 | 13.80 | 0.00 | - | 3 | 4 | 32.26% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 180.00 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 138.98% |
| GE240517P00185000 | 2024-04-01 1:11PM EDT | 185.00 | 13.80 | 35.90 | 39.40 | 0.00 | - | 2 | 104 | 149.57% |
| GE240517P00190000 | 2024-03-27 12:00PM EDT | 190.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE240517P00195000 | 2024-03-28 3:10PM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517P00240000 | 2024-03-28 10:19AM EDT | 240.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
