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
58.905,60 -1.224,20 (-2,04%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115C00095000 | 2024-04-04 2:08PM EDT | 95.00 | 59.65 | 69.10 | 72.35 | 0.00 | - | 3 | 3 | 61.62% |
| GE241115C00100000 | 2024-04-16 10:12AM EDT | 100.00 | 59.06 | 64.60 | 67.05 | 0.00 | - | 1 | 0 | 57.46% |
| GE241115C00105000 | 2024-04-18 12:36PM EDT | 105.00 | 55.65 | 60.00 | 62.15 | 0.00 | - | 3 | 12 | 54.15% |
| GE241115C00110000 | 2024-04-16 10:12AM EDT | 110.00 | 49.99 | 54.60 | 57.45 | 0.00 | - | 15 | 1 | 55.54% |
| GE241115C00115000 | 2024-04-19 12:48PM EDT | 115.00 | 39.40 | 50.00 | 53.25 | 0.00 | - | 2 | 10 | 53.94% |
| GE241115C00120000 | 2024-04-19 2:24PM EDT | 120.00 | 35.90 | 46.05 | 49.50 | 0.00 | - | 1 | 7 | 53.56% |
| GE241115C00125000 | 2024-04-25 3:02PM EDT | 125.00 | 42.05 | 42.70 | 43.55 | 0.00 | - | 1 | 19 | 45.91% |
| GE241115C00130000 | 2024-04-24 1:04PM EDT | 130.00 | 34.95 | 38.45 | 39.30 | 0.00 | - | 1 | 25 | 43.76% |
| GE241115C00135000 | 2024-04-26 3:46PM EDT | 135.00 | 35.18 | 34.30 | 36.25 | +1.93 | +5.80% | 1 | 11 | 44.67% |
| GE241115C00140000 | 2024-04-25 2:02PM EDT | 140.00 | 29.80 | 29.30 | 31.45 | 0.00 | - | 34 | 74 | 40.51% |
| GE241115C00145000 | 2024-04-25 2:30PM EDT | 145.00 | 26.15 | 26.90 | 27.80 | 0.00 | - | 5 | 15 | 39.09% |
| GE241115C00150000 | 2024-04-26 11:03AM EDT | 150.00 | 23.30 | 23.50 | 24.60 | +1.30 | +5.91% | 2 | 30 | 38.33% |
| GE241115C00155000 | 2024-04-25 2:30PM EDT | 155.00 | 19.85 | 20.20 | 21.15 | +0.10 | +0.51% | 1 | 111 | 36.60% |
| GE241115C00160000 | 2024-04-26 10:38AM EDT | 160.00 | 17.31 | 16.95 | 18.15 | +0.61 | +3.65% | 2 | 26 | 35.44% |
| GE241115C00165000 | 2024-04-26 12:15PM EDT | 165.00 | 14.85 | 14.40 | 15.45 | +0.17 | +1.16% | 2 | 275 | 34.47% |
| GE241115C00170000 | 2024-04-23 12:14PM EDT | 170.00 | 12.15 | 12.65 | 13.05 | 0.00 | - | 11 | 77 | 33.65% |
| GE241115C00175000 | 2024-04-25 9:51AM EDT | 175.00 | 10.85 | 10.40 | 11.00 | +1.55 | +16.67% | 2 | 75 | 33.09% |
| GE241115C00180000 | 2024-04-23 3:38PM EDT | 180.00 | 9.25 | 8.55 | 9.15 | 0.00 | - | 1 | 83 | 32.49% |
| GE241115C00185000 | 2024-04-26 10:29AM EDT | 185.00 | 7.20 | 6.95 | 7.65 | +1.65 | +29.73% | 1 | 85 | 32.18% |
| GE241115C00190000 | 2024-04-26 10:29AM EDT | 190.00 | 5.90 | 5.65 | 6.30 | +1.20 | +25.53% | 4 | 97 | 31.78% |
| GE241115C00195000 | 2024-04-26 12:41PM EDT | 195.00 | 4.86 | 4.95 | 5.15 | +0.21 | +4.52% | 24 | 547 | 31.41% |
| GE241115C00200000 | 2024-04-24 10:53AM EDT | 200.00 | 3.10 | 3.65 | 4.50 | 0.00 | - | 1 | 77 | 31.97% |
| GE241115C00210000 | 2024-04-22 1:59PM EDT | 210.00 | 1.51 | 2.50 | 2.70 | 0.00 | - | 25 | 52 | 30.51% |
| GE241115C00220000 | 2024-04-01 2:28PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| GE241115C00230000 | 2024-04-26 3:28PM EDT | 230.00 | 1.09 | 0.88 | 1.11 | +0.23 | +26.74% | 3 | 38 | 30.02% |
| GE241115C00240000 | 2024-04-01 12:58PM EDT | 240.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GE241115C00250000 | 2024-04-01 12:28PM EDT | 250.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GE241115C00260000 | 2024-03-28 3:52PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115P00085000 | 2024-04-09 2:59PM EDT | 85.00 | 0.23 | 0.00 | 2.40 | 0.00 | - | - | 2 | 55.38% |
| GE241115P00095000 | 2024-04-19 12:04PM EDT | 95.00 | 0.95 | 0.00 | 1.24 | 0.00 | - | 2 | 2 | 47.52% |
| GE241115P00100000 | 2024-04-22 11:11AM EDT | 100.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | 1 | 53 | 50.38% |
| GE241115P00110000 | 2024-04-26 3:44PM EDT | 110.00 | 1.11 | 1.02 | 1.31 | -0.24 | -17.78% | 1 | 864 | 36.99% |
| GE241115P00115000 | 2024-04-12 10:56AM EDT | 115.00 | 2.34 | 1.36 | 1.65 | 0.00 | - | 3 | 3 | 35.63% |
| GE241115P00120000 | 2024-04-23 12:53PM EDT | 120.00 | 1.96 | 1.78 | 1.89 | 0.00 | - | 1 | 17 | 33.42% |
| GE241115P00125000 | 2024-04-23 1:24PM EDT | 125.00 | 2.26 | 2.23 | 2.44 | 0.00 | - | 2 | 30 | 32.42% |
| GE241115P00130000 | 2024-04-23 12:09PM EDT | 130.00 | 3.40 | 2.90 | 3.15 | 0.00 | - | 1 | 32 | 31.56% |
| GE241115P00135000 | 2024-04-24 2:05PM EDT | 135.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 5 | 19 | 30.65% |
| GE241115P00140000 | 2024-04-23 3:55PM EDT | 140.00 | 4.86 | 4.80 | 5.00 | 0.00 | - | 5 | 24 | 29.67% |
| GE241115P00145000 | 2024-04-24 9:39AM EDT | 145.00 | 7.08 | 6.05 | 6.75 | 0.00 | - | 3 | 6 | 30.10% |
| GE241115P00150000 | 2024-04-26 3:19PM EDT | 150.00 | 7.45 | 7.40 | 7.70 | -0.60 | -7.45% | 8 | 74 | 27.94% |
| GE241115P00155000 | 2024-04-23 10:27AM EDT | 155.00 | 10.77 | 8.80 | 9.50 | 0.00 | - | 1 | 51 | 27.26% |
| GE241115P00160000 | 2024-04-22 10:39AM EDT | 160.00 | 17.90 | 11.25 | 11.90 | 0.00 | - | 12 | 34 | 27.25% |
| GE241115P00165000 | 2024-04-26 3:46PM EDT | 165.00 | 13.64 | 13.55 | 13.90 | -3.71 | -21.38% | 1 | 10 | 25.78% |
| GE241115P00170000 | 2024-04-16 2:27PM EDT | 170.00 | 20.50 | 16.10 | 16.80 | 0.00 | - | 19 | 44 | 25.56% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 175.00 | 22.71 | 18.50 | 21.00 | 0.00 | - | 2 | 5 | 27.49% |
| GE241115P00180000 | 2024-04-01 12:57PM EDT | 180.00 | 16.60 | 33.20 | 34.70 | 0.00 | - | 2 | 14 | 49.19% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 185.00 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 50.85% |
| GE241115P00190000 | 2024-03-20 3:33PM EDT | 190.00 | 22.23 | 41.50 | 43.90 | 0.00 | - | 1 | 7 | 51.22% |
| GE241115P00195000 | 2024-03-04 11:36AM EDT | 195.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
