Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.444,66 -1.870,33 (-3,21%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00090000 | 2024-02-27 1:17PM EDT | 90.00 | 64.65 | 84.40 | 88.25 | 0.00 | - | - | 1 | 592.43% |
| GE240517C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.58 | 50.80 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240517C00100000 | 2024-04-03 3:34PM EDT | 100.00 | 46.45 | 62.75 | 65.65 | 0.00 | - | 2 | 1 | 217.09% |
| GE240517C00105000 | 2024-03-28 1:00PM EDT | 105.00 | 71.25 | 41.00 | 45.50 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517C00110000 | 2024-04-22 2:00PM EDT | 110.00 | 41.90 | 52.60 | 54.30 | 0.00 | - | - | 1 | 121.09% |
| GE240517C00115000 | 2024-04-23 12:27PM EDT | 115.00 | 47.00 | 47.80 | 49.25 | 0.00 | - | 3 | 3 | 120.31% |
| GE240517C00120000 | 2024-03-15 9:46AM EDT | 120.00 | 47.20 | 26.55 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 125.00 | 36.90 | 37.45 | 39.60 | 0.00 | - | 1 | 5 | 94.92% |
| GE240517C00130000 | 2024-05-07 11:22AM EDT | 130.00 | 40.60 | 32.90 | 34.10 | 0.00 | - | 1 | 17 | 80.47% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 135.00 | 28.54 | 27.45 | 30.45 | 0.00 | - | 8 | 58 | 92.48% |
| GE240517C00137000 | 2024-05-09 2:18PM EDT | 137.00 | 30.66 | 26.30 | 27.20 | 0.00 | - | 1 | 2 | 78.91% |
| GE240517C00139000 | 2024-04-24 3:50PM EDT | 139.00 | 20.80 | 23.10 | 25.65 | 0.00 | - | - | 3 | 100.44% |
| GE240517C00140000 | 2024-05-08 11:08AM EDT | 140.00 | 29.75 | 22.35 | 24.75 | 0.00 | - | 1 | 183 | 60.94% |
| GE240517C00141000 | 2024-04-24 3:50PM EDT | 141.00 | 18.90 | 21.10 | 23.40 | 0.00 | - | - | 4 | 88.04% |
| GE240517C00142000 | 2024-04-29 3:00PM EDT | 142.00 | 22.75 | 20.40 | 22.50 | 0.00 | - | 2 | 1 | 87.30% |
| GE240517C00143000 | 2024-04-29 3:00PM EDT | 143.00 | 21.75 | 18.90 | 20.90 | 0.00 | - | 3 | 0 | 68.31% |
| GE240517C00144000 | 2024-04-24 10:23AM EDT | 144.00 | 14.55 | 17.95 | 19.90 | 0.00 | - | - | 1 | 65.53% |
| GE240517C00145000 | 2024-05-10 3:59PM EDT | 145.00 | 18.67 | 18.20 | 18.90 | -4.03 | -17.75% | 32 | 777 | 62.74% |
| GE240517C00146000 | 2024-05-07 10:21AM EDT | 146.00 | 22.55 | 16.30 | 18.75 | 0.00 | - | 3 | 20 | 79.74% |
| GE240517C00147000 | 2024-05-07 3:50PM EDT | 147.00 | 22.80 | 15.75 | 18.00 | 0.00 | - | 1 | 55 | 56.49% |
| GE240517C00148000 | 2024-05-10 2:45PM EDT | 148.00 | 16.00 | 14.20 | 17.00 | -5.60 | -25.93% | 1 | 89 | 77.66% |
| GE240517C00149000 | 2024-04-25 3:37PM EDT | 149.00 | 13.43 | 13.40 | 14.95 | 0.00 | - | - | 95 | 52.93% |
| GE240517C00150000 | 2024-05-10 3:52PM EDT | 150.00 | 13.95 | 12.50 | 13.95 | -3.55 | -20.29% | 5,808 | 9,958 | 50.10% |
| GE240517C00152500 | 2024-05-10 10:48AM EDT | 152.50 | 12.70 | 10.10 | 12.60 | +2.20 | +20.95% | 2 | 235 | 63.55% |
| GE240517C00155000 | 2024-05-10 1:44PM EDT | 155.00 | 8.80 | 8.55 | 9.10 | -3.81 | -30.21% | 57 | 9,419 | 38.43% |
| GE240517C00157500 | 2024-05-10 3:12PM EDT | 157.50 | 6.75 | 5.70 | 6.65 | -3.70 | -35.41% | 16 | 193 | 31.30% |
| GE240517C00160000 | 2024-05-10 3:59PM EDT | 160.00 | 4.40 | 3.55 | 4.55 | -3.74 | -45.95% | 167 | 7,921 | 28.05% |
| GE240517C00162500 | 2024-05-10 3:58PM EDT | 162.50 | 2.80 | 2.67 | 2.77 | -3.34 | -54.40% | 314 | 1,083 | 25.59% |
| GE240517C00165000 | 2024-05-10 3:59PM EDT | 165.00 | 1.50 | 1.47 | 1.56 | -2.45 | -62.03% | 852 | 1,787 | 25.12% |
| GE240517C00167500 | 2024-05-10 3:59PM EDT | 167.50 | 0.75 | 0.72 | 0.80 | -1.75 | -70.00% | 852 | 1,174 | 25.12% |
| GE240517C00170000 | 2024-05-10 3:59PM EDT | 170.00 | 0.31 | 0.29 | 0.49 | -1.07 | -77.54% | 944 | 1,734 | 27.54% |
| GE240517C00172500 | 2024-05-10 3:59PM EDT | 172.50 | 0.16 | 0.13 | 0.16 | -0.50 | -75.76% | 493 | 920 | 25.54% |
| GE240517C00175000 | 2024-05-10 3:54PM EDT | 175.00 | 0.09 | 0.04 | 0.09 | -0.23 | -71.87% | 134 | 974 | 27.44% |
| GE240517C00177500 | 2024-05-10 3:31PM EDT | 177.50 | 0.06 | 0.02 | 0.07 | -0.09 | -60.00% | 27 | 73 | 30.66% |
| GE240517C00180000 | 2024-05-10 3:56PM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 45 | 1,663 | 30.86% |
| GE240517C00182500 | 2024-05-10 1:13PM EDT | 182.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 11 | 29 | 35.94% |
| GE240517C00185000 | 2024-05-10 12:34PM EDT | 185.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 20 | 87 | 42.19% |
| GE240517C00187500 | 2024-05-10 2:23PM EDT | 187.50 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 5 | 3 | 44.73% |
| GE240517C00190000 | 2024-05-10 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 1 | 690 | 43.36% |
| GE240517C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 0.01 | 0.00 | 0.28 | -0.01 | -50.00% | 5 | 787 | 64.26% |
| GE240517C00200000 | 2024-05-09 2:41PM EDT | 200.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 4 | 120 | 74.41% |
| GE240517C00210000 | 2024-04-10 11:53AM EDT | 210.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 304 | 2 | 74.22% |
| GE240517C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 102.44% |
| GE240517C00230000 | 2024-03-28 1:40PM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 70 | 50.00% |
| GE240517C00240000 | 2024-03-27 1:29PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00075000 | 2024-03-01 4:34PM EDT | 75.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 299.02% |
| GE240517P00080000 | 2024-04-23 12:17PM EDT | 80.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 3 | 162.50% |
| GE240517P00085000 | 2024-05-07 2:15PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| GE240517P00090000 | 2024-05-07 2:15PM EDT | 90.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| GE240517P00095000 | 2024-04-08 1:52PM EDT | 95.00 | 0.30 | 0.00 | 1.01 | 0.00 | - | - | 2 | 215.53% |
| GE240517P00100000 | 2024-04-03 12:25PM EDT | 100.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 159.77% |
| GE240517P00105000 | 2024-02-29 3:01PM EDT | 105.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | - | 2 | 132.81% |
| GE240517P00110000 | 2024-04-22 12:59PM EDT | 110.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 2 | 111.72% |
| GE240517P00115000 | 2024-05-09 2:38PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 50 | 87.50% |
| GE240517P00120000 | 2024-05-07 2:12PM EDT | 120.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 30 | 27 | 89.06% |
| GE240517P00125000 | 2024-05-06 11:55AM EDT | 125.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 479 | 79.69% |
| GE240517P00130000 | 2024-05-07 2:11PM EDT | 130.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 1,730 | 70.31% |
| GE240517P00135000 | 2024-05-08 1:24PM EDT | 135.00 | 0.06 | 0.01 | 0.18 | +0.02 | +50.00% | 2 | 1,411 | 66.41% |
| GE240517P00137000 | 2024-04-24 11:15AM EDT | 137.00 | 0.34 | 0.01 | 0.35 | 0.00 | - | - | 2 | 68.75% |
| GE240517P00138000 | 2024-05-01 11:51AM EDT | 138.00 | 0.12 | 0.01 | 0.35 | 0.00 | - | 3 | 15 | 66.41% |
| GE240517P00139000 | 2024-05-07 2:02PM EDT | 139.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 24 | 80 | 64.06% |
| GE240517P00140000 | 2024-05-10 11:19AM EDT | 140.00 | 0.03 | 0.01 | 0.13 | -0.02 | -40.00% | 1 | 2,853 | 52.93% |
| GE240517P00141000 | 2024-05-06 12:28PM EDT | 141.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 439 | 240 | 59.28% |
| GE240517P00142000 | 2024-05-07 2:15PM EDT | 142.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 1 | 5,733 | 53.32% |
| GE240517P00143000 | 2024-05-08 3:57PM EDT | 143.00 | 0.04 | 0.01 | 0.36 | 0.00 | - | 5 | 43 | 54.79% |
| GE240517P00144000 | 2024-05-06 2:13PM EDT | 144.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 211 | 117 | 39.45% |
| GE240517P00145000 | 2024-05-10 3:19PM EDT | 145.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 8 | 3,179 | 40.23% |
| GE240517P00146000 | 2024-05-06 3:13PM EDT | 146.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 46 | 38.28% |
| GE240517P00147000 | 2024-05-08 3:57PM EDT | 147.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 5 | 76 | 41.80% |
| GE240517P00148000 | 2024-05-10 3:29PM EDT | 148.00 | 0.03 | 0.03 | 0.25 | -0.13 | -81.25% | 13 | 3,911 | 45.70% |
| GE240517P00149000 | 2024-05-10 10:37AM EDT | 149.00 | 0.04 | 0.03 | 0.06 | -0.17 | -80.95% | 2 | 64 | 33.20% |
| GE240517P00150000 | 2024-05-10 3:58PM EDT | 150.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 64 | 4,203 | 31.84% |
| GE240517P00152500 | 2024-05-10 3:23PM EDT | 152.50 | 0.09 | 0.07 | 0.12 | +0.02 | +28.57% | 26 | 5,817 | 29.40% |
| GE240517P00155000 | 2024-05-10 3:57PM EDT | 155.00 | 0.20 | 0.18 | 0.24 | +0.08 | +66.67% | 148 | 2,548 | 27.78% |
| GE240517P00157500 | 2024-05-10 3:58PM EDT | 157.50 | 0.43 | 0.41 | 0.44 | +0.24 | +126.32% | 725 | 453 | 25.54% |
| GE240517P00160000 | 2024-05-10 3:59PM EDT | 160.00 | 0.87 | 0.85 | 0.90 | +0.44 | +102.33% | 922 | 2,162 | 24.49% |
| GE240517P00162500 | 2024-05-10 3:47PM EDT | 162.50 | 1.67 | 1.67 | 1.75 | +0.95 | +131.94% | 769 | 736 | 24.02% |
| GE240517P00165000 | 2024-05-10 3:55PM EDT | 165.00 | 2.95 | 2.90 | 3.00 | +1.68 | +132.28% | 1,212 | 1,561 | 23.05% |
| GE240517P00167500 | 2024-05-10 3:53PM EDT | 167.50 | 4.58 | 4.55 | 4.90 | +2.26 | +97.41% | 397 | 575 | 24.83% |
| GE240517P00170000 | 2024-05-10 3:47PM EDT | 170.00 | 6.75 | 5.80 | 7.00 | +3.07 | +83.42% | 84 | 496 | 25.42% |
| GE240517P00172500 | 2024-05-10 11:23AM EDT | 172.50 | 9.50 | 8.90 | 10.35 | +3.74 | +64.93% | 37 | 43 | 46.92% |
| GE240517P00175000 | 2024-05-10 11:15AM EDT | 175.00 | 11.20 | 11.35 | 12.45 | +3.40 | +43.59% | 12 | 56 | 47.12% |
| GE240517P00177500 | 2024-05-10 10:35AM EDT | 177.50 | 12.00 | 12.65 | 15.40 | +1.60 | +15.38% | 1 | 1 | 61.67% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 180.00 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 247.07% |
| GE240517P00185000 | 2024-05-09 11:50AM EDT | 185.00 | 17.00 | 20.85 | 22.90 | 0.00 | - | 1 | 2 | 53.81% |
| GE240517P00190000 | 2024-03-27 12:00PM EDT | 190.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE240517P00195000 | 2024-03-28 3:10PM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517P00240000 | 2024-03-28 10:19AM EDT | 240.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
