Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.480,18 +1.678,07 (+2,95%) CMC Crypto 200
1.297,36 +37,15 (+2,95%) Nasdaq Compositive
16.388,24 +47,37 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00080000 | 2024-05-09 3:29PM EDT | 80.00 | 87.50 | 79.05 | 81.90 | 0.00 | - | 1 | 1 | 157.18% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 140.00 | 26.45 | 19.80 | 22.40 | 0.00 | - | 1 | 2 | 60.88% |
| GE240607C00150000 | 2024-05-13 1:14PM EDT | 150.00 | 11.15 | 10.35 | 12.05 | -3.49 | -23.84% | 3 | 4 | 37.48% |
| GE240607C00155000 | 2024-05-13 12:56PM EDT | 155.00 | 8.05 | 7.05 | 8.40 | -7.84 | -49.34% | 8 | 43 | 35.12% |
| GE240607C00160000 | 2024-05-13 3:48PM EDT | 160.00 | 4.45 | 4.15 | 4.40 | -2.35 | -34.56% | 28 | 310 | 27.32% |
| GE240607C00165000 | 2024-05-13 3:31PM EDT | 165.00 | 2.29 | 2.14 | 3.00 | -1.41 | -38.11% | 74 | 131 | 30.70% |
| GE240607C00170000 | 2024-05-13 3:56PM EDT | 170.00 | 1.05 | 0.97 | 1.05 | -0.88 | -45.60% | 110 | 527 | 25.49% |
| GE240607C00175000 | 2024-05-13 3:31PM EDT | 175.00 | 0.42 | 0.39 | 0.42 | -0.43 | -50.59% | 28 | 189 | 25.03% |
| GE240607C00180000 | 2024-05-13 12:22PM EDT | 180.00 | 0.17 | 0.15 | 0.23 | -0.20 | -54.05% | 9 | 1,382 | 26.86% |
| GE240607C00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.14 | 0.02 | 0.40 | -0.04 | -22.22% | 1 | 45 | 35.30% |
| GE240607C00190000 | 2024-05-09 2:48PM EDT | 190.00 | 0.14 | 0.06 | 0.02 | 0.00 | - | 4 | 13 | 25.78% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.81 | 0.00 | 0.27 | 0.00 | - | - | 1 | 58.30% |
| GE240607P00135000 | 2024-05-07 10:48AM EDT | 135.00 | 0.09 | 0.04 | 0.49 | 0.00 | - | 2 | 3 | 41.90% |
| GE240607P00140000 | 2024-05-09 11:56AM EDT | 140.00 | 0.09 | 0.18 | 0.33 | 0.00 | - | 2 | 33 | 31.54% |
| GE240607P00145000 | 2024-05-13 3:20PM EDT | 145.00 | 0.49 | 0.25 | 0.55 | +0.23 | +88.46% | 2 | 15 | 28.08% |
| GE240607P00150000 | 2024-05-13 3:05PM EDT | 150.00 | 1.07 | 1.00 | 1.70 | +0.49 | +84.48% | 11 | 178 | 30.99% |
| GE240607P00155000 | 2024-05-13 3:16PM EDT | 155.00 | 2.21 | 2.08 | 2.24 | +1.05 | +90.52% | 23 | 147 | 24.51% |
| GE240607P00160000 | 2024-05-13 3:44PM EDT | 160.00 | 4.00 | 4.05 | 4.25 | +1.55 | +63.27% | 26 | 68 | 23.50% |
| GE240607P00165000 | 2024-05-13 3:44PM EDT | 165.00 | 6.90 | 6.35 | 9.00 | +2.25 | +48.39% | 11 | 72 | 33.84% |
| GE240607P00170000 | 2024-05-13 11:07AM EDT | 170.00 | 9.30 | 9.80 | 11.65 | +1.80 | +24.00% | 2 | 17 | 26.37% |
| GE240607P00175000 | 2024-05-06 10:29AM EDT | 175.00 | 16.00 | 15.15 | 16.50 | +6.15 | +62.44% | 3 | 10 | 31.96% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 180.00 | 11.40 | 19.90 | 21.35 | 0.00 | - | - | 2 | 36.52% |
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 200.00 | 39.35 | 39.30 | 42.05 | 0.00 | - | 3 | 0 | 66.89% |
