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
58.864,08 -1.352,79 (-2,25%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
| GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
| GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
| GE240920C00080000 | 2024-01-30 2:06PM EDT | 80.00 | 55.82 | 76.05 | 79.85 | 0.00 | - | 10 | 28 | 0.00% |
| GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
| GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 72.70 | 75.90 | 0.00 | - | 1 | 0 | 67.36% |
| GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 91.53% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 49.25 | 51.75 | +8.19 | +19.29% | 2 | 1 | 50.61% |
| GE240920C00120000 | 2024-04-25 10:57AM EDT | 120.00 | 42.45 | 44.95 | 47.30 | 0.00 | - | 2 | 14 | 54.11% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 125.00 | 41.74 | 39.35 | 41.95 | +12.04 | +40.54% | 3 | 8 | 47.71% |
| GE240920C00130000 | 2024-04-22 9:37AM EDT | 130.00 | 26.75 | 35.50 | 37.55 | 0.00 | - | 10 | 20 | 45.17% |
| GE240920C00135000 | 2024-04-23 3:23PM EDT | 135.00 | 32.12 | 31.60 | 34.40 | 0.00 | - | 2 | 15 | 46.55% |
| GE240920C00140000 | 2024-04-23 12:54PM EDT | 140.00 | 27.80 | 28.20 | 29.80 | 0.00 | - | 6 | 115 | 42.62% |
| GE240920C00145000 | 2024-04-26 2:55PM EDT | 145.00 | 25.10 | 23.60 | 25.25 | +1.85 | +7.96% | 18 | 65 | 38.70% |
| GE240920C00150000 | 2024-04-26 2:14PM EDT | 150.00 | 21.51 | 20.70 | 22.35 | +2.46 | +12.91% | 4 | 52 | 39.04% |
| GE240920C00155000 | 2024-04-24 3:25PM EDT | 155.00 | 17.45 | 17.30 | 18.60 | +1.45 | +9.06% | 1 | 231 | 36.50% |
| GE240920C00160000 | 2024-04-26 3:10PM EDT | 160.00 | 15.17 | 14.55 | 14.90 | +1.27 | +9.14% | 167 | 1,133 | 33.61% |
| GE240920C00165000 | 2024-04-26 2:04PM EDT | 165.00 | 12.20 | 11.95 | 12.10 | +0.95 | +8.44% | 3 | 425 | 32.35% |
| GE240920C00170000 | 2024-04-25 9:56AM EDT | 170.00 | 8.95 | 9.60 | 9.80 | +0.75 | +9.15% | 19 | 681 | 31.61% |
| GE240920C00175000 | 2024-04-26 2:23PM EDT | 175.00 | 7.95 | 7.65 | 7.80 | +0.55 | +7.43% | 7 | 779 | 30.90% |
| GE240920C00180000 | 2024-04-26 3:45PM EDT | 180.00 | 6.18 | 6.00 | 6.20 | +0.68 | +12.36% | 23 | 1,283 | 30.50% |
| GE240920C00185000 | 2024-04-26 12:12PM EDT | 185.00 | 4.60 | 4.30 | 4.85 | +0.25 | +5.75% | 9 | 267 | 30.10% |
| GE240920C00190000 | 2024-04-26 2:36PM EDT | 190.00 | 3.85 | 3.60 | 3.75 | +0.30 | +8.45% | 55 | 2,074 | 29.75% |
| GE240920C00195000 | 2024-04-26 2:40PM EDT | 195.00 | 3.00 | 2.64 | 2.90 | +0.42 | +16.28% | 14 | 397 | 29.57% |
| GE240920C00200000 | 2024-04-26 3:45PM EDT | 200.00 | 2.16 | 1.94 | 2.21 | +0.16 | +8.00% | 14 | 11 | 29.35% |
| GE240920C00210000 | 2024-04-25 10:16AM EDT | 210.00 | 1.12 | 0.75 | 1.26 | 0.00 | - | 2 | 18 | 29.07% |
| GE240920C00220000 | 2024-04-01 3:07PM EDT | 220.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 12.50% |
| GE240920C00230000 | 2024-04-01 1:31PM EDT | 230.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 12.50% |
| GE240920C00240000 | 2024-03-28 2:38PM EDT | 240.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 12.50% |
| GE240920C00250000 | 2024-03-22 3:02PM EDT | 250.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 83 | 95 | 12.50% |
| GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 64.65% |
| GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 66.02% |
| GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
| GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| GE240920P00080000 | 2024-03-18 12:59PM EDT | 80.00 | 0.26 | 0.00 | 2.19 | 0.00 | - | 1 | 9 | 68.99% |
| GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 61.91% |
| GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 59.52% |
| GE240920P00095000 | 2024-03-27 10:18AM EDT | 95.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 50 | 0 | 52.59% |
| GE240920P00100000 | 2024-03-27 11:48AM EDT | 100.00 | 0.38 | 0.05 | 1.18 | 0.00 | - | 6 | 0 | 50.76% |
| GE240920P00105000 | 2024-04-03 1:21PM EDT | 105.00 | 0.60 | 0.15 | 1.13 | 0.00 | - | 1 | 1 | 46.03% |
| GE240920P00110000 | 2024-04-22 10:59AM EDT | 110.00 | 1.18 | 0.23 | 1.37 | 0.00 | - | 1 | 16 | 43.95% |
| GE240920P00115000 | 2024-04-23 9:43AM EDT | 115.00 | 1.01 | 0.45 | 0.92 | 0.00 | - | 1 | 80 | 36.26% |
| GE240920P00120000 | 2024-04-25 2:27PM EDT | 120.00 | 1.15 | 0.92 | 1.02 | 0.00 | - | 1 | 86 | 33.40% |
| GE240920P00125000 | 2024-04-24 9:52AM EDT | 125.00 | 1.80 | 1.29 | 1.57 | 0.00 | - | 2 | 59 | 33.37% |
| GE240920P00130000 | 2024-04-25 3:20PM EDT | 130.00 | 2.00 | 1.76 | 2.00 | 0.00 | - | 1 | 340 | 31.80% |
| GE240920P00135000 | 2024-04-23 10:54AM EDT | 135.00 | 2.94 | 1.95 | 2.73 | 0.00 | - | 4 | 126 | 31.04% |
| GE240920P00140000 | 2024-04-26 2:38PM EDT | 140.00 | 3.25 | 3.20 | 3.35 | -1.30 | -28.57% | 6 | 799 | 29.19% |
| GE240920P00145000 | 2024-04-26 2:31PM EDT | 145.00 | 4.30 | 4.30 | 4.85 | -0.57 | -11.70% | 13 | 315 | 29.65% |
| GE240920P00150000 | 2024-04-26 2:30PM EDT | 150.00 | 5.60 | 5.60 | 6.15 | -0.70 | -11.11% | 17 | 474 | 28.55% |
| GE240920P00155000 | 2024-04-26 2:13PM EDT | 155.00 | 7.15 | 6.80 | 7.75 | -0.80 | -10.06% | 21 | 623 | 27.52% |
| GE240920P00160000 | 2024-04-26 3:21PM EDT | 160.00 | 8.95 | 9.15 | 9.30 | -1.15 | -11.39% | 38 | 274 | 25.60% |
| GE240920P00165000 | 2024-04-26 2:47PM EDT | 165.00 | 11.15 | 11.45 | 11.60 | -1.20 | -9.72% | 4 | 200 | 24.70% |
| GE240920P00170000 | 2024-04-26 3:41PM EDT | 170.00 | 14.05 | 14.10 | 14.35 | -1.05 | -6.95% | 3 | 217 | 23.96% |
| GE240920P00175000 | 2024-04-26 3:28PM EDT | 175.00 | 17.10 | 16.85 | 18.05 | -2.30 | -11.86% | 5 | 41 | 24.73% |
| GE240920P00180000 | 2024-03-28 11:41AM EDT | 180.00 | 14.45 | 31.25 | 33.90 | 0.00 | - | 94 | 120 | 52.60% |
| GE240920P00185000 | 2024-03-28 2:40PM EDT | 185.00 | 17.35 | 37.15 | 39.75 | 0.00 | - | 5 | 9 | 58.52% |
| GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
