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
2.296,70 -6,20 (-0,27%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.397,29 -3.300,99 (-5,53%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 86.35 | 90.00 | 0.00 | - | - | 1 | 90.58% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 66.70 | 70.45 | 0.00 | - | - | 1 | 70.39% |
| GE240816C00100000 | 2024-04-11 11:32AM EDT | 100.00 | 58.07 | 61.85 | 65.55 | 0.00 | - | 2 | 1 | 65.94% |
| GE240816C00110000 | 2024-04-19 1:03PM EDT | 110.00 | 41.95 | 51.65 | 55.95 | 0.00 | - | 32 | 32 | 56.08% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 47.10 | 51.00 | 0.00 | - | 6 | 25 | 52.77% |
| GE240816C00120000 | 2024-04-17 1:37PM EDT | 120.00 | 38.30 | 42.25 | 46.40 | 0.00 | - | 2 | 21 | 60.91% |
| GE240816C00125000 | 2024-04-25 10:42AM EDT | 125.00 | 37.70 | 38.25 | 40.60 | 0.00 | - | 1 | 73 | 51.27% |
| GE240816C00130000 | 2024-04-29 1:56PM EDT | 130.00 | 37.68 | 33.95 | 36.60 | 0.00 | - | 12 | 61 | 50.45% |
| GE240816C00135000 | 2024-04-23 3:44PM EDT | 135.00 | 31.35 | 29.80 | 31.40 | 0.00 | - | 3 | 24 | 44.06% |
| GE240816C00140000 | 2024-04-29 3:00PM EDT | 140.00 | 28.25 | 25.80 | 26.60 | 0.00 | - | 12 | 64 | 39.37% |
| GE240816C00145000 | 2024-04-26 2:41PM EDT | 145.00 | 23.60 | 21.35 | 23.45 | 0.00 | - | 1 | 25 | 40.34% |
| GE240816C00150000 | 2024-04-29 11:49AM EDT | 150.00 | 20.25 | 17.45 | 19.00 | 0.00 | - | 7 | 206 | 36.09% |
| GE240816C00155000 | 2024-04-30 10:04AM EDT | 155.00 | 17.75 | 14.50 | 16.30 | +1.60 | +9.91% | 6 | 891 | 36.71% |
| GE240816C00160000 | 2024-04-30 1:00PM EDT | 160.00 | 12.50 | 12.20 | 12.65 | -1.25 | -9.09% | 12 | 638 | 33.59% |
| GE240816C00165000 | 2024-04-30 3:05PM EDT | 165.00 | 10.25 | 9.80 | 10.00 | -1.17 | -10.25% | 47 | 466 | 32.53% |
| GE240816C00170000 | 2024-04-30 12:50PM EDT | 170.00 | 7.80 | 7.60 | 7.80 | -0.80 | -9.30% | 12 | 629 | 31.78% |
| GE240816C00175000 | 2024-04-30 2:05PM EDT | 175.00 | 6.39 | 5.80 | 6.05 | -0.71 | -10.00% | 9 | 414 | 31.39% |
| GE240816C00180000 | 2024-04-30 3:01PM EDT | 180.00 | 4.61 | 4.40 | 4.55 | -0.59 | -11.35% | 72 | 258 | 30.82% |
| GE240816C00185000 | 2024-04-29 3:25PM EDT | 185.00 | 3.70 | 3.15 | 3.45 | 0.00 | - | 4 | 141 | 30.68% |
| GE240816C00190000 | 2024-04-30 9:51AM EDT | 190.00 | 3.30 | 2.41 | 2.54 | +0.37 | +12.63% | 5 | 4 | 30.37% |
| GE240816C00195000 | 2024-04-30 10:13AM EDT | 195.00 | 2.32 | 1.70 | 1.87 | +0.31 | +15.42% | 3 | 8 | 30.24% |
| GE240816C00200000 | 2024-04-30 1:09PM EDT | 200.00 | 1.30 | 1.09 | 1.56 | -0.24 | -15.58% | 3 | 21 | 31.28% |
| GE240816C00210000 | 2024-04-30 1:05PM EDT | 210.00 | 0.67 | 0.66 | 0.73 | -0.15 | -18.29% | 1 | 42 | 30.25% |
| GE240816C00220000 | 2024-04-30 1:11PM EDT | 220.00 | 0.36 | 0.30 | 0.47 | -0.06 | -14.29% | 1 | 6 | 31.52% |
| GE240816C00230000 | 2024-03-22 9:42AM EDT | 230.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| GE240816C00240000 | 2024-03-27 3:28PM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00090000 | 2024-04-23 12:59PM EDT | 90.00 | 0.20 | 0.02 | 0.38 | 0.00 | - | - | 10 | 50.78% |
| GE240816P00105000 | 2024-04-30 2:35PM EDT | 105.00 | 0.24 | 0.08 | 0.38 | -0.04 | -14.29% | 2 | 1 | 42.97% |
| GE240816P00110000 | 2024-03-22 10:30AM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GE240816P00120000 | 2024-04-25 2:26PM EDT | 120.00 | 0.71 | 0.26 | 1.01 | 0.00 | - | 2 | 5 | 38.57% |
| GE240816P00125000 | 2024-04-23 3:43PM EDT | 125.00 | 0.99 | 0.42 | 1.06 | 0.00 | - | - | 23 | 34.77% |
| GE240816P00130000 | 2024-04-30 3:24PM EDT | 130.00 | 1.22 | 1.20 | 1.28 | +0.14 | +12.96% | 3 | 36 | 32.19% |
| GE240816P00135000 | 2024-04-29 11:17AM EDT | 135.00 | 1.46 | 1.71 | 1.83 | 0.00 | - | 3 | 34 | 31.20% |
| GE240816P00140000 | 2024-04-29 3:50PM EDT | 140.00 | 2.19 | 2.45 | 2.63 | 0.00 | - | 11 | 188 | 30.51% |
| GE240816P00145000 | 2024-04-29 3:34PM EDT | 145.00 | 3.08 | 3.30 | 3.55 | 0.00 | - | 5 | 228 | 29.30% |
| GE240816P00150000 | 2024-04-30 1:10PM EDT | 150.00 | 4.75 | 4.65 | 4.85 | +0.52 | +12.29% | 78 | 156 | 28.50% |
| GE240816P00155000 | 2024-04-30 3:09PM EDT | 155.00 | 6.35 | 6.25 | 6.45 | +0.60 | +10.43% | 112 | 378 | 27.59% |
| GE240816P00160000 | 2024-04-29 3:18PM EDT | 160.00 | 8.20 | 8.25 | 8.45 | +0.70 | +9.33% | 9 | 517 | 26.75% |
| GE240816P00165000 | 2024-04-30 3:49PM EDT | 165.00 | 10.65 | 10.65 | 10.85 | +1.55 | +17.03% | 37 | 64 | 25.90% |
| GE240816P00170000 | 2024-04-29 11:14AM EDT | 170.00 | 11.55 | 13.40 | 13.70 | 0.00 | - | 1 | 30 | 25.10% |
| GE240816P00175000 | 2024-04-26 12:37PM EDT | 175.00 | 17.00 | 16.20 | 17.75 | 0.00 | - | 1 | 1 | 26.81% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 180.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240816P00185000 | 2024-03-28 1:38PM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 0.00% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
