Deutsche Märkte schließen in 32 Minuten
DAX
18.478,41 +48,36 (+0,26%) Euro Stoxx 50
5.043,60 +27,50 (+0,55%) Dow Jones 30
38.956,96 +72,70 (+0,19%) Gold
2.323,30 -0,90 (-0,04%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
58.240,04 -1.121,89 (-1,89%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00105000 | 2024-04-24 9:33AM EDT | 105.00 | 55.10 | 62.65 | 66.10 | 0.00 | - | - | 2 | 359.57% |
| GE240510C00135000 | 2024-05-06 3:28PM EDT | 135.00 | 32.80 | 34.05 | 34.85 | 0.00 | - | 2 | 8 | 117.58% |
| GE240510C00137000 | 2024-05-07 3:38PM EDT | 137.00 | 32.81 | 31.70 | 34.05 | 0.00 | - | 5 | 79 | 114.84% |
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 140.00 | 24.65 | 27.90 | 30.90 | 0.00 | - | 3 | 8 | 167.68% |
| GE240510C00142000 | 2024-05-06 2:51PM EDT | 142.00 | 25.81 | 26.60 | 28.75 | 0.00 | - | 2 | 12 | 152.34% |
| GE240510C00143000 | 2024-05-06 3:00PM EDT | 143.00 | 24.72 | 25.20 | 26.85 | 0.00 | - | 3 | 1 | 91.41% |
| GE240510C00144000 | 2024-05-06 3:55PM EDT | 144.00 | 23.50 | 24.15 | 26.70 | 0.00 | - | 1 | 1 | 141.31% |
| GE240510C00145000 | 2024-05-07 3:43PM EDT | 145.00 | 24.60 | 24.00 | 24.85 | 0.00 | - | 6 | 25 | 84.77% |
| GE240510C00146000 | 2024-05-08 10:32AM EDT | 146.00 | 23.09 | 23.45 | 23.85 | +5.49 | +31.19% | 3 | 5 | 81.64% |
| GE240510C00147000 | 2024-05-03 10:13AM EDT | 147.00 | 16.75 | 21.90 | 23.30 | 0.00 | - | 1 | 7 | 110.74% |
| GE240510C00148000 | 2024-04-29 3:00PM EDT | 148.00 | 16.60 | 21.50 | 22.30 | 0.00 | - | 3 | 3 | 81.05% |
| GE240510C00149000 | 2024-05-02 1:12PM EDT | 149.00 | 12.85 | 20.50 | 21.05 | 0.00 | - | 5 | 11 | 57.03% |
| GE240510C00150000 | 2024-05-07 3:50PM EDT | 150.00 | 19.65 | 19.30 | 19.85 | 0.00 | - | 3 | 56 | 68.95% |
| GE240510C00152500 | 2024-05-07 3:55PM EDT | 152.50 | 16.45 | 15.60 | 17.40 | 0.00 | - | 6 | 13 | 66.02% |
| GE240510C00155000 | 2024-05-08 9:36AM EDT | 155.00 | 14.75 | 14.45 | 14.80 | +1.32 | +9.83% | 1 | 214 | 46.88% |
| GE240510C00157500 | 2024-05-07 10:26AM EDT | 157.50 | 11.16 | 11.80 | 13.65 | 0.00 | - | 2 | 269 | 64.99% |
| GE240510C00160000 | 2024-05-07 2:58PM EDT | 160.00 | 9.15 | 9.45 | 10.85 | 0.00 | - | 28 | 1,036 | 52.05% |
| GE240510C00162500 | 2024-05-08 10:38AM EDT | 162.50 | 7.20 | 7.05 | 7.35 | +0.81 | +12.68% | 7 | 459 | 29.10% |
| GE240510C00165000 | 2024-05-08 10:08AM EDT | 165.00 | 4.15 | 4.75 | 5.05 | -0.32 | -7.16% | 15 | 1,368 | 28.32% |
| GE240510C00167500 | 2024-05-08 10:41AM EDT | 167.50 | 2.75 | 2.68 | 2.80 | +0.26 | +10.44% | 367 | 931 | 22.75% |
| GE240510C00170000 | 2024-05-08 10:42AM EDT | 170.00 | 1.26 | 1.26 | 1.31 | +0.04 | +3.28% | 284 | 1,057 | 23.22% |
| GE240510C00172500 | 2024-05-08 10:36AM EDT | 172.50 | 0.46 | 0.43 | 0.46 | 0.00 | - | 97 | 412 | 23.15% |
| GE240510C00175000 | 2024-05-08 10:28AM EDT | 175.00 | 0.12 | 0.11 | 0.15 | -0.07 | -36.84% | 33 | 506 | 24.51% |
| GE240510C00177500 | 2024-05-08 9:50AM EDT | 177.50 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 12 | 130 | 27.15% |
| GE240510C00180000 | 2024-05-08 9:40AM EDT | 180.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 368 | 33.01% |
| GE240510C00182500 | 2024-03-28 10:58AM EDT | 182.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GE240510C00185000 | 2024-05-06 12:19PM EDT | 185.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 65 | 51.76% |
| GE240510C00190000 | 2024-04-19 12:42PM EDT | 190.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 63.67% |
| GE240510C00195000 | 2024-05-07 11:58AM EDT | 195.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 10 | 20 | 78.91% |
| GE240510C00200000 | 2024-05-07 11:42AM EDT | 200.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 6 | 101 | 84.96% |
| GE240510C00205000 | 2024-04-08 3:19PM EDT | 205.00 | 0.37 | 0.00 | 0.26 | 0.00 | - | - | 1 | 101.76% |
| GE240510C00215000 | 2024-04-05 3:39PM EDT | 215.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 122.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00100000 | 2024-04-23 2:21PM EDT | 100.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | - | 1 | 257.03% |
| GE240510P00120000 | 2024-05-03 10:33AM EDT | 120.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 197.46% |
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 125.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 8 | 159.38% |
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 96.88% |
| GE240510P00135000 | 2024-05-06 11:23AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 50 | 84.38% |
| GE240510P00137000 | 2024-05-08 10:24AM EDT | 137.00 | 0.01 | 0.00 | 0.24 | -0.93 | -98.94% | 20 | 4 | 115.63% |
| GE240510P00138000 | 2024-04-29 1:24PM EDT | 138.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 11 | 113.67% |
| GE240510P00139000 | 2024-04-29 2:41PM EDT | 139.00 | 0.18 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 110.94% |
| GE240510P00140000 | 2024-05-06 2:49PM EDT | 140.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 962 | 107.42% |
| GE240510P00141000 | 2024-05-02 1:06PM EDT | 141.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 330 | 70 | 104.10% |
| GE240510P00142000 | 2024-05-02 9:30AM EDT | 142.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 100.78% |
| GE240510P00143000 | 2024-04-24 10:18AM EDT | 143.00 | 0.43 | 0.01 | 0.23 | 0.00 | - | - | 12 | 95.51% |
| GE240510P00144000 | 2024-05-01 12:15PM EDT | 144.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 1 | 15 | 92.19% |
| GE240510P00145000 | 2024-05-07 9:30AM EDT | 145.00 | 0.36 | 0.01 | 0.26 | 0.00 | - | 5 | 162 | 90.63% |
| GE240510P00146000 | 2024-05-03 3:07PM EDT | 146.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 32 | 39 | 87.11% |
| GE240510P00147000 | 2024-05-06 11:44AM EDT | 147.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 82 | 83.79% |
| GE240510P00148000 | 2024-05-03 12:53PM EDT | 148.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 231 | 78 | 80.47% |
| GE240510P00149000 | 2024-05-06 11:44AM EDT | 149.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 22 | 77.15% |
| GE240510P00150000 | 2024-05-07 11:44AM EDT | 150.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 3 | 173 | 67.19% |
| GE240510P00152500 | 2024-05-07 2:25PM EDT | 152.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 13 | 189 | 51.95% |
| GE240510P00155000 | 2024-05-07 3:42PM EDT | 155.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 458 | 48.44% |
| GE240510P00157500 | 2024-05-07 2:51PM EDT | 157.50 | 0.17 | 0.02 | 0.04 | +0.14 | +466.67% | 5 | 242 | 39.84% |
| GE240510P00160000 | 2024-05-08 10:37AM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 125 | 590 | 34.77% |
| GE240510P00162500 | 2024-05-08 10:38AM EDT | 162.50 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 40 | 496 | 29.10% |
| GE240510P00165000 | 2024-05-08 10:37AM EDT | 165.00 | 0.22 | 0.19 | 0.23 | -0.20 | -47.62% | 219 | 693 | 26.37% |
| GE240510P00167500 | 2024-05-08 10:36AM EDT | 167.50 | 0.63 | 0.59 | 0.62 | -0.46 | -42.20% | 103 | 622 | 24.34% |
| GE240510P00170000 | 2024-05-08 10:39AM EDT | 170.00 | 1.69 | 1.55 | 1.61 | -0.56 | -24.89% | 144 | 219 | 24.20% |
| GE240510P00172500 | 2024-05-08 10:07AM EDT | 172.50 | 3.90 | 3.20 | 3.40 | +0.05 | +1.30% | 13 | 64 | 27.27% |
| GE240510P00175000 | 2024-05-08 10:39AM EDT | 175.00 | 5.60 | 5.20 | 5.55 | +0.75 | +15.46% | 4 | 52 | 29.98% |
| GE240510P00177500 | 2024-04-01 9:32AM EDT | 177.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE240510P00180000 | 2024-05-07 3:49PM EDT | 180.00 | 10.55 | 10.25 | 10.70 | 0.00 | - | 3 | 3 | 53.22% |
| GE240510P00182500 | 2024-04-26 3:59PM EDT | 182.50 | 20.00 | 12.75 | 13.80 | 0.00 | - | 3 | 0 | 64.55% |
