Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.511,51 +271,53 (+0,71%) Bitcoin EUR
62.329,54 +172,94 (+0,28%) CMC Crypto 200
1.437,78 +23,02 (+1,63%) Nasdaq Compositive
15.724,44 +273,13 (+1,77%) S&P 500
5.074,47 +63,87 (+1,27%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EDT. Markt geöffnet.
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00145000 | 2024-04-23 2:11PM EDT | 2024-04-26 | 15.63 | 15.30 | 15.85 | +8.42 | +116.78% | 155 | 246 | 54.69% |
| GE240503C00145000 | 2024-04-23 11:55AM EDT | 2024-05-03 | 14.50 | 14.00 | 16.60 | +6.58 | +83.08% | 7 | 207 | 52.05% |
| GE240510C00145000 | 2024-04-23 12:04PM EDT | 2024-05-10 | 16.05 | 14.65 | 16.60 | +6.89 | +75.22% | 12 | 35 | 40.70% |
| GE240517C00145000 | 2024-04-23 12:11PM EDT | 2024-05-17 | 16.01 | 16.40 | 16.85 | +6.86 | +74.97% | 64 | 815 | 37.38% |
| GE240524C00145000 | 2024-04-23 12:12PM EDT | 2024-05-24 | 17.00 | 17.00 | 18.70 | +5.60 | +49.12% | 5 | 11 | 48.04% |
| GE240531C00145000 | 2024-04-23 12:07PM EDT | 2024-05-31 | 16.90 | 17.30 | 18.75 | +7.93 | +88.41% | 3 | 7 | 43.84% |
| GE240621C00145000 | 2024-04-23 12:53PM EDT | 2024-06-21 | 19.10 | 18.30 | 18.75 | +7.70 | +67.54% | 161 | 234 | 35.34% |
| GE240719C00145000 | 2024-04-23 12:19PM EDT | 2024-07-19 | 20.62 | 19.75 | 20.00 | +7.55 | +57.77% | 1 | 35 | 34.39% |
| GE240816C00145000 | 2024-04-19 12:10PM EDT | 2024-08-16 | 14.25 | 21.60 | 22.10 | 0.00 | - | 9 | 23 | 37.09% |
| GE240920C00145000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 23.25 | 22.75 | 24.85 | +7.45 | +47.15% | 3 | 63 | 40.30% |
| GE241018C00145000 | 2024-04-23 10:29AM EDT | 2024-10-18 | 22.55 | 23.75 | 24.65 | +5.40 | +31.49% | 2 | 32 | 36.51% |
| GE241115C00145000 | 2024-04-19 2:07PM EDT | 2024-11-15 | 18.50 | 25.55 | 26.25 | 0.00 | - | 1 | 1 | 37.73% |
| GE250117C00145000 | 2024-04-23 10:32AM EDT | 2025-01-17 | 27.80 | 28.30 | 29.00 | +6.10 | +28.11% | 1 | 38 | 38.65% |
| GE250620C00145000 | 2024-04-19 1:09PM EDT | 2025-06-20 | 26.00 | 32.80 | 34.70 | 0.00 | - | 3 | 46 | 40.02% |
| GE260116C00145000 | 2024-04-19 2:24PM EDT | 2026-01-16 | 36.76 | 39.30 | 39.95 | +5.36 | +17.07% | 2 | 91 | 39.61% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 45.70 | 48.75 | 0.00 | - | 4 | 3 | 41.43% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00145000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.10 | -2.04 | -97.14% | 318 | 581 | 52.54% |
| GE240503P00145000 | 2024-04-23 1:50PM EDT | 2024-05-03 | 0.17 | 0.09 | 0.21 | -2.04 | -92.31% | 38 | 247 | 36.43% |
| GE240510P00145000 | 2024-04-23 1:09PM EDT | 2024-05-10 | 0.42 | 0.30 | 0.35 | -2.42 | -85.21% | 22 | 121 | 31.86% |
| GE240517P00145000 | 2024-04-23 2:17PM EDT | 2024-05-17 | 0.54 | 0.53 | 0.56 | -2.81 | -83.88% | 725 | 2,325 | 30.42% |
| GE240524P00145000 | 2024-04-23 2:21PM EDT | 2024-05-24 | 0.78 | 0.76 | 0.81 | -2.50 | -76.22% | 779 | 58 | 29.83% |
| GE240531P00145000 | 2024-04-23 2:19PM EDT | 2024-05-31 | 0.98 | 0.79 | 1.03 | -3.09 | -75.92% | 33 | 47 | 29.10% |
| GE240621P00145000 | 2024-04-23 2:11PM EDT | 2024-06-21 | 1.72 | 1.70 | 1.76 | -3.08 | -64.17% | 107 | 368 | 28.27% |
| GE240719P00145000 | 2024-04-23 1:42PM EDT | 2024-07-19 | 2.70 | 2.61 | 2.69 | -2.80 | -50.91% | 90 | 370 | 27.72% |
| GE240816P00145000 | 2024-04-23 12:25PM EDT | 2024-08-16 | 3.70 | 3.85 | 3.95 | -3.73 | -50.20% | 35 | 216 | 28.82% |
| GE240920P00145000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 6.10 | 4.80 | 4.95 | -2.05 | -25.15% | 20 | 294 | 28.33% |
| GE241018P00145000 | 2024-04-23 12:03PM EDT | 2024-10-18 | 5.80 | 5.50 | 5.60 | -2.75 | -32.16% | 3 | 193 | 27.80% |
| GE241115P00145000 | 2024-04-19 1:00PM EDT | 2024-11-15 | 10.45 | 6.50 | 7.20 | 0.00 | - | 3 | 3 | 29.81% |
| GE250117P00145000 | 2024-04-23 12:44PM EDT | 2025-01-17 | 7.81 | 7.90 | 8.05 | -4.44 | -36.24% | 754 | 934 | 27.91% |
| GE250620P00145000 | 2024-04-23 1:54PM EDT | 2025-06-20 | 11.00 | 10.80 | 11.30 | -3.05 | -21.71% | 11 | 314 | 27.65% |
| GE260116P00145000 | 2024-04-23 12:49PM EDT | 2026-01-16 | 13.70 | 13.55 | 14.20 | -1.00 | -6.80% | 1 | 150 | 26.47% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 16.65 | 18.00 | 0.00 | - | - | 1 | 25.45% |
