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
58.734,86 -1.287,06 (-2,14%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018C00105000 | 2024-04-19 11:01AM EDT | 105.00 | 49.35 | 59.00 | 61.65 | 0.00 | - | 1 | 2 | 54.37% |
| GE241018C00110000 | 2024-04-19 2:54PM EDT | 110.00 | 42.45 | 53.85 | 56.90 | 0.00 | - | 4 | 13 | 50.13% |
| GE241018C00115000 | 2024-04-26 11:14AM EDT | 115.00 | 49.20 | 49.60 | 51.45 | +8.40 | +20.59% | 1 | 9 | 50.71% |
| GE241018C00120000 | 2024-04-19 12:48PM EDT | 120.00 | 34.10 | 45.00 | 47.15 | 0.00 | - | 7 | 77 | 49.01% |
| GE241018C00125000 | 2024-04-25 1:24PM EDT | 125.00 | 39.40 | 40.75 | 43.35 | 0.00 | - | 2 | 48 | 48.76% |
| GE241018C00130000 | 2024-04-26 3:43PM EDT | 130.00 | 37.78 | 36.65 | 39.40 | +11.53 | +43.92% | 4 | 80 | 47.46% |
| GE241018C00135000 | 2024-04-26 11:03AM EDT | 135.00 | 32.70 | 32.55 | 35.35 | +8.97 | +37.80% | 5 | 59 | 45.48% |
| GE241018C00140000 | 2024-04-26 11:03AM EDT | 140.00 | 28.75 | 28.75 | 30.80 | -0.40 | -1.37% | 5 | 45 | 41.85% |
| GE241018C00145000 | 2024-04-26 2:36PM EDT | 145.00 | 26.15 | 25.25 | 26.05 | +1.45 | +5.87% | 4 | 42 | 37.57% |
| GE241018C00150000 | 2024-04-26 2:52PM EDT | 150.00 | 22.70 | 21.30 | 22.55 | +1.50 | +7.08% | 7 | 474 | 36.27% |
| GE241018C00155000 | 2024-04-26 12:01PM EDT | 155.00 | 18.25 | 18.45 | 19.25 | +0.10 | +0.55% | 9 | 141 | 34.98% |
| GE241018C00160000 | 2024-04-26 2:33PM EDT | 160.00 | 16.30 | 14.20 | 16.25 | +0.95 | +6.19% | 155 | 106 | 33.86% |
| GE241018C00165000 | 2024-04-26 2:43PM EDT | 165.00 | 13.60 | 12.20 | 13.50 | +1.10 | +8.80% | 149 | 31 | 32.77% |
| GE241018C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 11.15 | 10.55 | 11.10 | +1.02 | +10.07% | 5 | 147 | 31.89% |
| GE241018C00175000 | 2024-04-26 2:18PM EDT | 175.00 | 9.20 | 8.75 | 9.10 | +1.33 | +16.90% | 4 | 270 | 31.32% |
| GE241018C00180000 | 2024-04-26 2:30PM EDT | 180.00 | 7.45 | 6.90 | 7.40 | +0.75 | +11.19% | 12 | 1,857 | 30.86% |
| GE241018C00185000 | 2024-04-26 12:12PM EDT | 185.00 | 5.60 | 5.35 | 5.95 | +0.10 | +1.82% | 10 | 431 | 30.44% |
| GE241018C00190000 | 2024-04-26 3:17PM EDT | 190.00 | 4.80 | 4.50 | 4.75 | +0.65 | +15.66% | 75 | 2,383 | 30.10% |
| GE241018C00195000 | 2024-04-26 3:40PM EDT | 195.00 | 3.75 | 3.20 | 3.80 | +0.25 | +7.14% | 17 | 76 | 29.93% |
| GE241018C00200000 | 2024-04-26 3:28PM EDT | 200.00 | 2.92 | 2.59 | 2.94 | +0.26 | +9.77% | 1 | 602 | 29.51% |
| GE241018C00210000 | 2024-04-26 11:10AM EDT | 210.00 | 1.49 | 1.48 | 1.80 | -0.02 | -1.32% | 1 | 19 | 29.22% |
| GE241018C00220000 | 2024-04-19 1:56PM EDT | 220.00 | 0.42 | 0.96 | 1.04 | 0.00 | - | 2 | 21 | 28.78% |
| GE241018C00230000 | 2024-04-01 10:54AM EDT | 230.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| GE241018C00240000 | 2024-04-01 1:00PM EDT | 240.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GE241018C00250000 | 2024-03-27 3:56PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GE241018C00260000 | 2024-04-01 11:09AM EDT | 260.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018P00110000 | 2024-04-10 2:20PM EDT | 110.00 | 1.22 | 0.35 | 1.00 | 0.00 | - | - | 12 | 37.40% |
| GE241018P00120000 | 2024-04-24 10:41AM EDT | 120.00 | 1.67 | 1.26 | 1.55 | 0.00 | - | 5 | 14 | 34.06% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 125.00 | 1.96 | 1.69 | 1.98 | 0.00 | - | 2 | 6 | 32.73% |
| GE241018P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 2.26 | 2.23 | 2.55 | -0.29 | -11.37% | 2 | 413 | 31.56% |
| GE241018P00135000 | 2024-04-24 3:55PM EDT | 135.00 | 3.50 | 2.96 | 3.10 | 0.00 | - | 1 | 65 | 29.83% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 140.00 | 3.90 | 3.85 | 4.00 | -0.35 | -8.24% | 47 | 217 | 28.86% |
| GE241018P00145000 | 2024-04-26 3:57PM EDT | 145.00 | 5.05 | 4.95 | 5.50 | -0.40 | -7.34% | 57 | 195 | 29.00% |
| GE241018P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 6.40 | 6.35 | 6.95 | -0.61 | -8.70% | 11 | 216 | 28.21% |
| GE241018P00155000 | 2024-04-26 12:38PM EDT | 155.00 | 8.05 | 8.05 | 8.55 | -0.60 | -6.94% | 5 | 511 | 27.12% |
| GE241018P00160000 | 2024-04-26 3:49PM EDT | 160.00 | 10.00 | 9.95 | 10.50 | -0.70 | -6.54% | 15 | 857 | 26.18% |
| GE241018P00165000 | 2024-04-25 12:33PM EDT | 165.00 | 13.40 | 12.25 | 12.90 | 0.00 | - | 1 | 72 | 25.54% |
| GE241018P00170000 | 2024-04-25 11:46AM EDT | 170.00 | 16.55 | 14.85 | 15.50 | 0.00 | - | 3 | 8 | 24.59% |
| GE241018P00175000 | 2024-04-01 2:01PM EDT | 175.00 | 13.10 | 27.75 | 29.70 | 0.00 | - | 30 | 0 | 49.25% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 180.00 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 52.42% |
