Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.929,48 +77,21 (+0,20%) Gold
2.321,60 -9,60 (-0,41%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.011,67 +141,28 (+0,24%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:26PM EDT. Markt geöffnet.
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 24.65 | 29.10 | 31.00 | 0.00 | - | 3 | 8 | 99.61% |
| GE240517C00140000 | 2024-05-06 9:44AM EDT | 2024-05-17 | 26.14 | 29.45 | 31.95 | 0.00 | - | 5 | 182 | 81.25% |
| GE240524C00140000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 24.42 | 29.25 | 32.15 | 0.00 | - | 1 | 23 | 63.53% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 28.00 | 29.40 | 32.15 | 0.00 | - | 3 | 6 | 55.05% |
| GE240607C00140000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 24.92 | 30.00 | 32.50 | 0.00 | - | 1 | 1 | 54.49% |
| GE240621C00140000 | 2024-05-07 11:11AM EDT | 2024-06-21 | 30.92 | 30.40 | 32.95 | +2.94 | +10.51% | 14 | 357 | 58.98% |
| GE240719C00140000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 31.78 | 31.40 | 32.05 | +8.40 | +35.93% | 6 | 73 | 41.22% |
| GE240816C00140000 | 2024-05-02 12:52PM EDT | 2024-08-16 | 26.15 | 32.80 | 33.45 | 0.00 | - | 8 | 71 | 41.92% |
| GE240920C00140000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 29.05 | 34.20 | 34.50 | 0.00 | - | 35 | 124 | 40.12% |
| GE241018C00140000 | 2024-05-06 1:26PM EDT | 2024-10-18 | 33.55 | 35.20 | 36.45 | 0.00 | - | 8 | 75 | 42.75% |
| GE241115C00140000 | 2024-05-01 3:43PM EDT | 2024-11-15 | 29.10 | 36.65 | 37.05 | 0.00 | - | 6 | 80 | 41.21% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 31.65 | 38.00 | 38.95 | 0.00 | - | - | 1 | 42.67% |
| GE250117C00140000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 37.80 | 38.85 | 39.15 | 0.00 | - | 3 | 335 | 40.74% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 33.70 | 40.95 | 41.70 | 0.00 | - | - | 8 | 41.68% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 39.90 | 42.20 | 45.45 | 0.00 | - | 2 | 51 | 43.29% |
| GE260116C00140000 | 2024-04-29 12:42PM EDT | 2026-01-16 | 45.00 | 49.05 | 50.30 | 0.00 | - | 2 | 13 | 41.93% |
| GE261218C00140000 | 2024-05-07 11:54AM EDT | 2026-12-18 | 57.25 | 55.65 | 57.65 | +5.75 | +11.17% | 4 | 13 | 41.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00140000 | 2024-05-06 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 50.00% |
| GE240517P00140000 | 2024-05-07 10:53AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.11 | +0.02 | +66.67% | 1 | 2,860 | 54.49% |
| GE240524P00140000 | 2024-05-07 1:05PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | -0.01 | -16.67% | 36 | 81 | 39.06% |
| GE240531P00140000 | 2024-05-07 9:35AM EDT | 2024-05-31 | 0.26 | 0.01 | 0.33 | 0.00 | - | 1 | 38 | 43.70% |
| GE240607P00140000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 0.24 | 0.01 | 0.75 | 0.00 | - | 2 | 35 | 46.19% |
| GE240621P00140000 | 2024-05-07 11:37AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | -0.06 | -18.75% | 25 | 761 | 31.20% |
| GE240719P00140000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 0.63 | 0.54 | 0.73 | -0.10 | -13.70% | 1 | 184 | 30.18% |
| GE240816P00140000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 1.60 | 1.19 | 1.44 | 0.00 | - | 3 | 189 | 30.79% |
| GE240920P00140000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 3.40 | 1.89 | 2.12 | 0.00 | - | 2 | 805 | 29.94% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.90 | 2.39 | 2.69 | 0.00 | - | 47 | 240 | 29.60% |
| GE241115P00140000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 4.85 | 3.45 | 3.60 | 0.00 | - | 2 | 26 | 30.49% |
| GE241220P00140000 | 2024-05-03 12:42PM EDT | 2024-12-20 | 5.11 | 3.80 | 4.35 | 0.00 | - | 5 | 7 | 30.26% |
| GE250117P00140000 | 2024-05-07 10:48AM EDT | 2025-01-17 | 4.84 | 4.65 | 4.80 | -0.20 | -3.97% | 3 | 901 | 29.76% |
| GE250321P00140000 | 2024-05-03 2:33PM EDT | 2025-03-21 | 7.05 | 5.20 | 6.35 | 0.00 | - | 7 | 7 | 30.21% |
| GE250620P00140000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 7.45 | 7.45 | 7.75 | -1.90 | -20.32% | 16 | 190 | 29.33% |
| GE260116P00140000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 10.25 | 10.15 | 10.95 | -2.04 | -16.60% | 105 | 633 | 28.62% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 13.20 | 14.05 | 0.00 | - | - | 1 | 26.62% |
