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
58.905,14 -1.205,24 (-2,01%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719C00085000 | 2024-03-06 1:16PM EDT | 85.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240719C00090000 | 2024-04-08 3:41PM EDT | 90.00 | 67.10 | 72.85 | 74.60 | 0.00 | - | - | 10 | 81.98% |
| GE240719C00100000 | 2024-04-01 9:34AM EDT | 100.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE240719C00105000 | 2024-02-26 3:23PM EDT | 105.00 | 52.09 | 74.50 | 78.65 | 0.00 | - | 2 | 1 | 170.54% |
| GE240719C00110000 | 2024-04-01 2:34PM EDT | 110.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 94 | 95 | 0.00% |
| GE240719C00115000 | 2024-02-23 3:58PM EDT | 115.00 | 41.35 | 60.00 | 64.50 | 0.00 | - | 5 | 5 | 128.98% |
| GE240719C00120000 | 2024-04-24 10:12AM EDT | 120.00 | 38.32 | 42.75 | 45.55 | 0.00 | - | 5 | 19 | 51.21% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 125.00 | 28.20 | 37.95 | 40.95 | 0.00 | - | 1 | 17 | 57.53% |
| GE240719C00130000 | 2024-04-19 11:21AM EDT | 130.00 | 24.35 | 32.95 | 34.85 | 0.00 | - | 1 | 16 | 45.23% |
| GE240719C00135000 | 2024-04-23 10:25AM EDT | 135.00 | 25.70 | 28.90 | 30.20 | 0.00 | - | 2 | 22 | 41.71% |
| GE240719C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 26.01 | 24.50 | 26.00 | +2.41 | +10.21% | 1 | 69 | 40.02% |
| GE240719C00145000 | 2024-04-25 1:20PM EDT | 145.00 | 20.10 | 19.95 | 21.30 | +0.95 | +4.96% | 3 | 34 | 35.44% |
| GE240719C00150000 | 2024-04-26 3:40PM EDT | 150.00 | 17.50 | 16.50 | 17.40 | +1.20 | +7.36% | 2 | 438 | 33.64% |
| GE240719C00155000 | 2024-04-26 3:17PM EDT | 155.00 | 13.90 | 13.45 | 13.65 | +1.15 | +9.02% | 177 | 377 | 31.40% |
| GE240719C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 10.53 | 10.20 | 10.45 | +0.96 | +10.03% | 74 | 533 | 29.93% |
| GE240719C00165000 | 2024-04-26 2:53PM EDT | 165.00 | 8.10 | 7.60 | 7.75 | +1.05 | +14.89% | 472 | 1,232 | 28.79% |
| GE240719C00170000 | 2024-04-26 3:51PM EDT | 170.00 | 5.70 | 5.45 | 5.60 | +0.48 | +9.20% | 35 | 253 | 28.03% |
| GE240719C00175000 | 2024-04-26 3:16PM EDT | 175.00 | 4.10 | 3.75 | 4.00 | +0.33 | +8.75% | 38 | 924 | 27.71% |
| GE240719C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 2.78 | 2.59 | 2.73 | +0.23 | +9.02% | 58 | 512 | 27.23% |
| GE240719C00185000 | 2024-04-26 1:20PM EDT | 185.00 | 1.87 | 1.62 | 1.84 | -0.26 | -12.21% | 3 | 37 | 27.00% |
| GE240719C00190000 | 2024-04-26 1:58PM EDT | 190.00 | 1.26 | 1.00 | 1.22 | +0.06 | +5.00% | 60 | 1,608 | 26.88% |
| GE240719C00195000 | 2024-04-25 2:53PM EDT | 195.00 | 0.74 | 0.55 | 0.83 | 0.00 | - | 1 | 15 | 27.10% |
| GE240719C00200000 | 2024-04-26 2:43PM EDT | 200.00 | 0.63 | 0.47 | 0.51 | +0.20 | +46.51% | 1 | 96 | 26.81% |
| GE240719C00210000 | 2024-04-25 3:31PM EDT | 210.00 | 0.19 | 0.07 | 0.45 | 0.00 | - | 1 | 12 | 30.81% |
| GE240719C00220000 | 2024-04-25 10:06AM EDT | 220.00 | 0.10 | 0.01 | 0.59 | 0.00 | - | 1 | 7 | 36.94% |
| GE240719C00230000 | 2024-03-25 3:53PM EDT | 230.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 12.50% |
| GE240719C00240000 | 2024-03-27 11:07AM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| GE240719C00250000 | 2024-03-19 1:14PM EDT | 250.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719P00090000 | 2024-04-15 10:13AM EDT | 90.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 56.06% |
| GE240719P00100000 | 2024-04-16 10:30AM EDT | 100.00 | 0.23 | 0.01 | 0.48 | 0.00 | - | 1 | 2 | 50.00% |
| GE240719P00105000 | 2024-04-22 1:28PM EDT | 105.00 | 0.44 | 0.02 | 0.58 | 0.00 | - | 5 | 5 | 52.93% |
| GE240719P00110000 | 2024-02-27 2:00PM EDT | 110.00 | 0.55 | 0.16 | 2.38 | 0.00 | - | 2 | 3 | 57.08% |
| GE240719P00115000 | 2024-04-22 12:14PM EDT | 115.00 | 0.59 | 0.11 | 0.84 | 0.00 | - | 49 | 27 | 47.00% |
| GE240719P00120000 | 2024-04-24 1:48PM EDT | 120.00 | 0.52 | 0.11 | 1.02 | 0.00 | - | 2 | 12 | 44.19% |
| GE240719P00125000 | 2024-04-26 1:20PM EDT | 125.00 | 0.46 | 0.36 | 0.52 | -0.04 | -8.00% | 1 | 8 | 33.79% |
| GE240719P00130000 | 2024-04-26 3:44PM EDT | 130.00 | 0.61 | 0.56 | 0.83 | -0.17 | -21.79% | 9 | 46 | 32.96% |
| GE240719P00135000 | 2024-04-24 1:42PM EDT | 135.00 | 1.25 | 0.88 | 0.95 | 0.00 | - | 23 | 124 | 29.54% |
| GE240719P00140000 | 2024-04-26 1:20PM EDT | 140.00 | 1.40 | 1.36 | 1.59 | -0.30 | -17.65% | 10 | 165 | 29.31% |
| GE240719P00145000 | 2024-04-26 1:30PM EDT | 145.00 | 2.10 | 2.06 | 2.16 | -0.66 | -23.91% | 16 | 385 | 27.32% |
| GE240719P00150000 | 2024-04-26 2:49PM EDT | 150.00 | 2.93 | 3.05 | 3.15 | -0.67 | -18.61% | 106 | 391 | 26.21% |
| GE240719P00155000 | 2024-04-26 3:52PM EDT | 155.00 | 4.41 | 4.40 | 4.55 | -0.69 | -13.53% | 117 | 560 | 25.29% |
| GE240719P00160000 | 2024-04-26 3:53PM EDT | 160.00 | 6.17 | 6.20 | 6.35 | -0.86 | -12.23% | 107 | 618 | 24.23% |
| GE240719P00165000 | 2024-04-26 1:22PM EDT | 165.00 | 8.50 | 8.50 | 8.70 | -1.15 | -11.92% | 33 | 157 | 23.32% |
| GE240719P00170000 | 2024-04-26 10:29AM EDT | 170.00 | 12.10 | 11.30 | 11.80 | +0.80 | +7.08% | 1 | 4 | 23.14% |
| GE240719P00175000 | 2024-04-01 3:49PM EDT | 175.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.00% |
| GE240719P00180000 | 2024-04-01 3:29PM EDT | 180.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| GE240719P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
