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
56.568,94 -1.920,58 (-3,28%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00130000 | 2024-05-07 11:22AM EDT | 2024-05-17 | 40.60 | 32.90 | 34.10 | 0.00 | - | 1 | 17 | 75.20% |
| GE240524C00130000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 39.92 | 33.25 | 34.25 | 0.00 | - | 1 | 1 | 66.75% |
| GE240531C00130000 | 2024-04-23 9:36AM EDT | 2024-05-31 | 24.56 | 33.30 | 34.55 | 0.00 | - | - | 0 | 59.67% |
| GE240621C00130000 | 2024-05-07 11:11AM EDT | 2024-06-21 | 40.10 | 33.75 | 34.80 | 0.00 | - | 3 | 38 | 54.08% |
| GE240719C00130000 | 2024-04-19 11:21AM EDT | 2024-07-19 | 24.35 | 33.50 | 35.60 | 0.00 | - | 1 | 16 | 48.16% |
| GE240816C00130000 | 2024-05-10 12:46PM EDT | 2024-08-16 | 36.25 | 34.30 | 36.30 | -3.20 | -8.11% | 29 | 77 | 44.71% |
| GE240920C00130000 | 2024-05-10 11:54AM EDT | 2024-09-20 | 37.00 | 35.50 | 38.65 | -0.45 | -1.20% | 3 | 20 | 48.29% |
| GE241018C00130000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 43.11 | 37.30 | 38.70 | 0.00 | - | 2 | 94 | 44.10% |
| GE241115C00130000 | 2024-05-01 3:56PM EDT | 2024-11-15 | 36.70 | 37.90 | 39.95 | 0.00 | - | 9 | 37 | 44.69% |
| GE241220C00130000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 37.40 | 39.50 | 40.70 | 0.00 | - | - | 2 | 43.18% |
| GE250117C00130000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 40.45 | 40.45 | 41.95 | 0.00 | - | 5 | 70 | 43.96% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 47.15 | 42.75 | 43.85 | 0.00 | - | 3 | 54 | 43.59% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 44.10 | 45.25 | 46.90 | 0.00 | - | 3 | 5 | 44.25% |
| GE260116C00130000 | 2024-05-10 10:23AM EDT | 2026-01-16 | 53.15 | 50.00 | 52.00 | -0.10 | -0.19% | 2 | 2 | 43.63% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 59.50 | 56.45 | 59.10 | 0.00 | - | 1 | 3 | 43.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 150.00% |
| GE240517P00130000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 1,730 | 65.63% |
| GE240524P00130000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.36 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 52.73% |
| GE240531P00130000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.36 | 0.00 | - | 15 | 26 | 54.83% |
| GE240621P00130000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.52 | 0.00 | - | 10 | 305 | 42.29% |
| GE240719P00130000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.38 | 0.13 | 0.32 | 0.00 | - | 10 | 54 | 29.83% |
| GE240816P00130000 | 2024-05-01 12:32PM EDT | 2024-08-16 | 1.35 | 0.75 | 0.84 | 0.00 | - | 2 | 38 | 31.08% |
| GE240920P00130000 | 2024-05-07 10:57AM EDT | 2024-09-20 | 1.07 | 1.26 | 1.36 | 0.00 | - | 13 | 373 | 30.27% |
| GE241018P00130000 | 2024-05-10 12:52PM EDT | 2024-10-18 | 1.73 | 1.60 | 1.97 | +0.21 | +13.82% | 2 | 434 | 30.71% |
| GE241115P00130000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 3.40 | 2.50 | 2.60 | 0.00 | - | 1 | 32 | 31.03% |
| GE241220P00130000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 2.85 | 2.81 | 3.20 | 0.00 | - | 1 | 9 | 30.66% |
| GE250117P00130000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.65 | +0.25 | +7.69% | 21 | 380 | 30.35% |
| GE250321P00130000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 5.00 | 4.75 | 5.00 | +0.50 | +11.11% | 32 | 2 | 30.77% |
| GE250620P00130000 | 2024-05-08 2:17PM EDT | 2025-06-20 | 5.70 | 6.20 | 6.55 | 0.00 | - | 8 | 335 | 30.51% |
| GE260116P00130000 | 2024-05-08 1:53PM EDT | 2026-01-16 | 8.10 | 8.00 | 9.25 | 0.00 | - | 27 | 47 | 29.27% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 2026-12-18 | 11.30 | 9.90 | 12.90 | 0.00 | - | 1 | 1 | 28.18% |
