Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,30 +0,70 (+0,03%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.774,25 +2.622,92 (+4,76%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 48.00 | 53.55 | 54.65 | 0.00 | - | - | 1 | 49.93% |
| GE241220C00120000 | 2024-04-24 10:01AM EDT | 120.00 | 43.15 | 49.20 | 50.35 | 0.00 | - | - | 1 | 48.02% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 125.00 | 47.05 | 44.10 | 46.90 | +5.30 | +12.69% | - | 7 | 48.41% |
| GE241220C00130000 | 2024-04-23 11:30AM EDT | 130.00 | 37.40 | 40.10 | 42.75 | 0.00 | - | - | 2 | 46.39% |
| GE241220C00135000 | 2024-05-02 9:50AM EDT | 135.00 | 35.08 | 36.00 | 37.75 | 0.00 | - | 1 | 6 | 42.05% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 140.00 | 31.65 | 32.20 | 34.60 | 0.00 | - | - | 1 | 42.18% |
| GE241220C00150000 | 2024-05-01 3:43PM EDT | 150.00 | 23.80 | 25.95 | 27.35 | 0.00 | - | 2 | 6 | 39.11% |
| GE241220C00155000 | 2024-05-03 10:15AM EDT | 155.00 | 23.05 | 22.20 | 24.75 | +1.83 | +8.62% | 7 | 9 | 39.24% |
| GE241220C00160000 | 2024-05-01 3:06PM EDT | 160.00 | 18.70 | 19.65 | 20.40 | 0.00 | - | 4 | 21 | 35.50% |
| GE241220C00165000 | 2024-05-02 10:52AM EDT | 165.00 | 15.30 | 17.05 | 17.65 | 0.00 | - | 2 | 29 | 34.61% |
| GE241220C00170000 | 2024-05-01 3:42PM EDT | 170.00 | 13.35 | 14.25 | 15.15 | 0.00 | - | 1 | 26 | 33.82% |
| GE241220C00175000 | 2024-05-02 9:50AM EDT | 175.00 | 11.63 | 12.55 | 13.00 | 0.00 | - | 1 | 12 | 33.29% |
| GE241220C00180000 | 2024-05-03 10:43AM EDT | 180.00 | 10.85 | 10.25 | 10.95 | +1.30 | +13.61% | 22 | 18 | 32.55% |
| GE241220C00190000 | 2024-04-29 11:20AM EDT | 190.00 | 8.31 | 7.15 | 7.70 | 0.00 | - | 2 | 18 | 31.56% |
| GE241220C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 6.00 | 6.15 | 6.45 | +0.60 | +11.11% | 2 | 122 | 31.27% |
| GE241220C00200000 | 2024-05-02 9:30AM EDT | 200.00 | 4.72 | 5.05 | 5.55 | 0.00 | - | 1 | 30 | 31.43% |
| GE241220C00210000 | 2024-04-26 1:22PM EDT | 210.00 | 3.42 | 3.15 | 4.55 | 0.00 | - | 6 | 11 | 32.95% |
| GE241220C00220000 | 2024-05-01 3:43PM EDT | 220.00 | 1.97 | 2.02 | 2.59 | 0.00 | - | 3 | 43 | 30.60% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220P00100000 | 2024-04-29 11:03AM EDT | 100.00 | 0.80 | 0.04 | 2.80 | 0.00 | - | 1 | 2 | 51.16% |
| GE241220P00105000 | 2024-05-02 11:12AM EDT | 105.00 | 1.08 | 0.43 | 2.35 | 0.00 | - | 20 | 21 | 44.85% |
| GE241220P00115000 | 2024-04-23 12:53PM EDT | 115.00 | 1.87 | 1.27 | 1.66 | 0.00 | - | - | 2 | 34.12% |
| GE241220P00120000 | 2024-05-01 9:56AM EDT | 120.00 | 2.51 | 1.53 | 2.12 | 0.00 | - | 7 | 18 | 33.11% |
| GE241220P00130000 | 2024-04-25 3:49PM EDT | 130.00 | 3.95 | 3.00 | 3.40 | 0.00 | - | - | 1 | 31.25% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 135.00 | 4.14 | 2.77 | 4.25 | -0.40 | -8.81% | 6 | 4 | 30.36% |
| GE241220P00140000 | 2024-05-03 12:42PM EDT | 140.00 | 5.11 | 5.00 | 6.40 | +0.08 | +1.59% | 5 | 2 | 32.40% |
| GE241220P00150000 | 2024-05-03 2:03PM EDT | 150.00 | 7.83 | 6.70 | 8.00 | -0.57 | -6.79% | 10 | 11 | 28.01% |
| GE241220P00155000 | 2024-04-29 9:53AM EDT | 155.00 | 9.12 | 9.20 | 9.70 | 0.00 | - | 1 | 13 | 27.26% |
| GE241220P00160000 | 2024-05-02 10:05AM EDT | 160.00 | 12.91 | 11.10 | 11.65 | 0.00 | - | 1 | 16 | 26.50% |
| GE241220P00165000 | 2024-05-01 9:56AM EDT | 165.00 | 15.27 | 13.35 | 13.85 | 0.00 | - | 7 | 62 | 25.70% |
| GE241220P00170000 | 2024-04-25 11:23AM EDT | 170.00 | 18.80 | 15.85 | 16.30 | 0.00 | - | 500 | 502 | 24.85% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 175.00 | 20.45 | 17.85 | 19.25 | 0.00 | - | 71 | 72 | 24.39% |
| GE241220P00180000 | 2024-05-01 3:48PM EDT | 180.00 | 24.55 | 21.55 | 22.40 | 0.00 | - | 9 | 46 | 23.77% |
| GE241220P00185000 | 2024-04-30 12:41PM EDT | 185.00 | 26.95 | 24.75 | 25.85 | 0.00 | - | 14 | 14 | 23.18% |
| GE241220P00190000 | 2024-05-01 3:48PM EDT | 190.00 | 31.95 | 28.45 | 30.10 | 0.00 | - | 1 | 30 | 23.89% |
