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
59.712,29 -1.071,74 (-1,76%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00125000 | 2024-04-24 9:59AM EDT | 2024-04-26 | 30.45 | 36.30 | 38.70 | 0.00 | - | 1 | 6 | 247.66% |
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 36.90 | 36.50 | 38.45 | +4.96 | +15.53% | 1 | 6 | 51.37% |
| GE240524C00125000 | 2024-04-08 11:08AM EDT | 2024-05-24 | 32.73 | 36.55 | 39.75 | 0.00 | - | - | 1 | 63.23% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 31.05 | 37.50 | 40.25 | 0.00 | - | 1 | 6 | 53.14% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 37.95 | 40.95 | 0.00 | - | 1 | 17 | 57.20% |
| GE240816C00125000 | 2024-04-25 10:42AM EDT | 2024-08-16 | 37.70 | 38.80 | 41.60 | 0.00 | - | 1 | 73 | 52.77% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 39.35 | 41.95 | +12.04 | +40.54% | 3 | 8 | 47.55% |
| GE241018C00125000 | 2024-04-25 1:24PM EDT | 2024-10-18 | 39.40 | 40.75 | 43.35 | 0.00 | - | 2 | 48 | 48.62% |
| GE241115C00125000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 42.05 | 42.70 | 43.55 | 0.00 | - | 1 | 19 | 45.80% |
| GE250117C00125000 | 2024-04-25 2:07PM EDT | 2025-01-17 | 43.60 | 44.40 | 45.40 | 0.00 | - | 4 | 77 | 45.04% |
| GE250620C00125000 | 2024-04-26 10:22AM EDT | 2025-06-20 | 49.20 | 49.10 | 50.20 | +2.40 | +5.13% | 2 | 34 | 45.52% |
| GE260116C00125000 | 2024-04-01 2:37PM EDT | 2026-01-16 | 63.70 | 37.80 | 42.20 | 0.00 | - | 32 | 0 | 23.49% |
| GE261218C00125000 | 2024-04-17 10:19AM EDT | 2026-12-18 | 56.25 | 58.00 | 62.10 | 0.00 | - | - | 2 | 44.86% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00125000 | 2024-04-26 10:28AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 13 | 168.75% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 2024-05-03 | 0.32 | 0.00 | 0.26 | 0.00 | - | - | 4 | 85.74% |
| GE240517P00125000 | 2024-04-25 12:08PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.05 | +0.02 | +40.00% | 2 | 481 | 45.31% |
| GE240524P00125000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 50.05% |
| GE240531P00125000 | 2024-04-25 1:41PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.57 | 0.00 | - | 2 | 63 | 52.64% |
| GE240621P00125000 | 2024-04-25 2:38PM EDT | 2024-06-21 | 0.23 | 0.07 | 0.75 | 0.00 | - | 8 | 48 | 44.43% |
| GE240719P00125000 | 2024-04-26 1:20PM EDT | 2024-07-19 | 0.46 | 0.36 | 0.52 | -0.04 | -8.00% | 1 | 8 | 33.59% |
| GE240920P00125000 | 2024-04-24 9:52AM EDT | 2024-09-20 | 1.80 | 1.29 | 1.57 | 0.00 | - | 2 | 59 | 33.26% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 1.96 | 1.69 | 1.98 | 0.00 | - | 2 | 6 | 32.63% |
| GE241115P00125000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 2.26 | 2.23 | 2.44 | 0.00 | - | 2 | 30 | 32.34% |
| GE250117P00125000 | 2024-04-25 9:56AM EDT | 2025-01-17 | 3.80 | 3.20 | 3.40 | 0.00 | - | 10 | 833 | 31.63% |
| GE250620P00125000 | 2024-04-26 2:33PM EDT | 2025-06-20 | 5.60 | 4.75 | 5.60 | -2.15 | -27.74% | 51 | 15 | 30.55% |
| GE260116P00125000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 8.71 | 7.60 | 8.00 | 0.00 | - | 1 | 16 | 29.23% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 10.30 | 11.25 | 0.00 | - | - | 1 | 27.99% |
