Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.367,81 +256,33 (+0,67%) Gold
2.343,50 -23,00 (-0,97%) EUR/USD
1,0848 +0,0013 (+0,12%) Bitcoin EUR
62.097,21 -1.861,09 (-2,91%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240614C00145000 | 2024-05-15 9:36AM EDT | 145.00 | 15.95 | 18.25 | 19.45 | 0.00 | - | - | 0 | 51.17% |
| GE240614C00150000 | 2024-05-23 10:29AM EDT | 150.00 | 14.00 | 14.15 | 14.55 | 0.00 | - | 9 | 0 | 41.87% |
| GE240614C00152500 | 2024-05-30 2:10PM EDT | 152.50 | 13.30 | 11.70 | 13.45 | +0.15 | +1.14% | 2 | 2 | 51.34% |
| GE240614C00155000 | 2024-05-31 12:47PM EDT | 155.00 | 8.75 | 9.60 | 10.20 | -3.09 | -26.10% | 3 | 0 | 37.50% |
| GE240614C00160000 | 2024-05-31 2:17PM EDT | 160.00 | 5.80 | 5.80 | 6.00 | -1.05 | -15.33% | 28 | 0 | 30.81% |
| GE240614C00162500 | 2024-05-31 1:10PM EDT | 162.50 | 4.00 | 4.20 | 4.40 | -0.70 | -14.89% | 13 | 12 | 29.55% |
| GE240614C00165000 | 2024-05-31 2:28PM EDT | 165.00 | 2.92 | 2.63 | 3.10 | -0.28 | -8.75% | 83 | 261 | 28.74% |
| GE240614C00167500 | 2024-05-31 1:19PM EDT | 167.50 | 1.90 | 2.01 | 2.19 | -1.15 | -37.70% | 17 | 69 | 28.97% |
| GE240614C00170000 | 2024-05-31 2:08PM EDT | 170.00 | 1.22 | 1.26 | 1.36 | -0.28 | -18.67% | 41 | 423 | 27.86% |
| GE240614C00172500 | 2024-05-31 1:10PM EDT | 172.50 | 0.75 | 0.78 | 0.88 | -0.09 | -10.71% | 7 | 35 | 28.03% |
| GE240614C00175000 | 2024-05-31 2:03PM EDT | 175.00 | 0.45 | 0.48 | 0.53 | -0.27 | -37.50% | 16 | 159 | 27.88% |
| GE240614C00177500 | 2024-05-30 2:11PM EDT | 177.50 | 0.30 | 0.28 | 0.47 | -0.15 | -33.33% | 1 | 1 | 30.88% |
| GE240614C00180000 | 2024-05-31 12:26PM EDT | 180.00 | 0.15 | 0.16 | 0.26 | -0.17 | -53.12% | 4 | 0 | 30.23% |
| GE240614C00182500 | 2024-05-28 2:21PM EDT | 182.50 | 0.31 | 0.09 | 0.13 | 0.00 | - | 1 | 0 | 29.40% |
| GE240614C00185000 | 2024-05-31 10:50AM EDT | 185.00 | 0.05 | 0.03 | 0.17 | -0.11 | -68.75% | 2 | 15 | 33.89% |
| GE240614C00195000 | 2024-05-31 1:57PM EDT | 195.00 | 0.02 | 0.01 | 2.14 | -0.15 | -88.24% | 5 | 30 | 66.50% |
| GE240614C00200000 | 2024-05-31 11:01AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 0 | 38.28% |
| GE240614C00205000 | 2024-05-23 2:53PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 0 | 42.19% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240614P00135000 | 2024-05-24 1:15PM EDT | 135.00 | 0.22 | 0.05 | 0.37 | +0.16 | +266.67% | 2 | 0 | 51.76% |
| GE240614P00140000 | 2024-05-31 2:36PM EDT | 140.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 10 | 0 | 39.36% |
| GE240614P00145000 | 2024-05-31 12:16PM EDT | 145.00 | 0.21 | 0.11 | 0.30 | +0.08 | +61.54% | 1 | 0 | 37.84% |
| GE240614P00150000 | 2024-05-31 1:52PM EDT | 150.00 | 0.35 | 0.30 | 0.36 | +0.03 | +9.38% | 9 | 84 | 30.47% |
| GE240614P00152500 | 2024-05-31 1:49PM EDT | 152.50 | 0.56 | 0.29 | 0.53 | +0.06 | +12.00% | 14 | 0 | 28.83% |
| GE240614P00155000 | 2024-05-31 1:52PM EDT | 155.00 | 0.87 | 0.75 | 0.81 | +0.07 | +8.75% | 116 | 0 | 27.56% |
| GE240614P00157500 | 2024-05-31 1:09PM EDT | 157.50 | 1.48 | 1.17 | 1.30 | +0.18 | +13.85% | 21 | 22 | 27.03% |
| GE240614P00160000 | 2024-05-31 1:02PM EDT | 160.00 | 2.26 | 1.87 | 2.02 | +0.46 | +25.56% | 77 | 167 | 26.64% |
| GE240614P00162500 | 2024-05-31 1:47PM EDT | 162.50 | 3.10 | 2.79 | 3.05 | +0.12 | +4.03% | 18 | 20 | 26.66% |
| GE240614P00165000 | 2024-05-31 2:45PM EDT | 165.00 | 4.08 | 3.95 | 4.25 | -0.09 | -2.16% | 21 | 99 | 25.83% |
| GE240614P00167500 | 2024-05-31 9:33AM EDT | 167.50 | 7.67 | 5.45 | 5.65 | +2.94 | +62.16% | 2 | 10 | 24.24% |
| GE240614P00170000 | 2024-05-29 1:01PM EDT | 170.00 | 6.35 | 7.35 | 7.70 | 0.00 | - | 2 | 0 | 26.05% |
| GE240614P00172500 | 2024-05-29 1:01PM EDT | 172.50 | 7.91 | 9.35 | 10.15 | +7.91 | - | - | 0 | 30.70% |
| GE240614P00175000 | 2024-05-31 10:42AM EDT | 175.00 | 14.20 | 11.40 | 12.30 | +4.25 | +42.71% | 2 | 0 | 31.25% |
| GE240614P00185000 | 2024-05-07 3:50PM EDT | 185.00 | 15.85 | 21.15 | 23.00 | 0.00 | - | - | 0 | 57.15% |
| GE240614P00200000 | 2024-05-17 3:14PM EDT | 200.00 | 39.95 | 35.00 | 38.50 | 0.00 | - | 1 | 0 | 52.73% |
