Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.061,42 -88,16 (-0,14%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00155000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 7.85 | 7.00 | 9.25 | +5.58 | +245.81% | 1,532 | 1,781 | 66.94% |
| GE240503C00155000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 8.47 | 8.35 | 9.10 | +5.70 | +205.78% | 1,372 | 557 | 38.62% |
| GE240510C00155000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 9.90 | 8.75 | 10.30 | +6.61 | +200.91% | 537 | 99 | 40.52% |
| GE240517C00155000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 9.70 | 9.30 | 10.25 | +5.75 | +145.57% | 871 | 11,147 | 34.03% |
| GE240524C00155000 | 2024-04-23 3:44PM EDT | 2024-05-24 | 11.00 | 10.45 | 10.95 | +6.70 | +155.81% | 67 | 147 | 34.31% |
| GE240531C00155000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 11.70 | 10.20 | 11.55 | +7.02 | +150.00% | 28 | 73 | 34.30% |
| GE240621C00155000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 12.50 | 12.50 | 13.25 | +6.50 | +108.33% | 1,161 | 856 | 34.78% |
| GE240719C00155000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 14.00 | 12.85 | 15.10 | +6.70 | +91.78% | 105 | 311 | 34.97% |
| GE240816C00155000 | 2024-04-23 2:15PM EDT | 2024-08-16 | 15.00 | 15.65 | 16.75 | +5.45 | +57.07% | 19 | 868 | 35.26% |
| GE240920C00155000 | 2024-04-23 12:15PM EDT | 2024-09-20 | 16.80 | 16.65 | 19.50 | +5.73 | +51.76% | 4 | 232 | 37.86% |
| GE241018C00155000 | 2024-04-23 3:41PM EDT | 2024-10-18 | 19.50 | 18.25 | 20.90 | +7.00 | +56.00% | 7 | 83 | 38.01% |
| GE241115C00155000 | 2024-04-23 12:07PM EDT | 2024-11-15 | 19.00 | 20.60 | 22.05 | +5.27 | +38.38% | 6 | 95 | 37.82% |
| GE250117C00155000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 22.00 | 23.15 | 24.80 | +6.25 | +39.68% | 7 | 206 | 38.28% |
| GE250620C00155000 | 2024-04-23 10:18AM EDT | 2025-06-20 | 25.30 | 28.55 | 31.80 | -1.20 | -4.53% | 5 | 45 | 41.08% |
| GE260116C00155000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 33.65 | 33.60 | 37.40 | +7.40 | +28.19% | 7 | 39 | 40.53% |
| GE261218C00155000 | 2024-04-23 12:38PM EDT | 2026-12-18 | 42.25 | 41.10 | 45.90 | +2.55 | +6.42% | 13 | 27 | 41.41% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00155000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.30 | 0.18 | 0.30 | -6.85 | -95.80% | 871 | 700 | 36.43% |
| GE240503P00155000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.79 | 0.65 | 0.83 | -6.26 | -88.79% | 212 | 245 | 30.45% |
| GE240510P00155000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 1.15 | 1.16 | 1.70 | -6.75 | -85.44% | 74 | 174 | 32.18% |
| GE240517P00155000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 1.81 | 1.69 | 1.78 | -6.48 | -78.17% | 215 | 2,567 | 27.91% |
| GE240524P00155000 | 2024-04-23 3:21PM EDT | 2024-05-24 | 2.25 | 1.98 | 4.00 | -5.47 | -70.85% | 29 | 14 | 38.28% |
| GE240531P00155000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 2.34 | 0.54 | 2.77 | -5.64 | -70.68% | 31 | 16 | 28.03% |
| GE240621P00155000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 3.52 | 3.50 | 3.60 | -5.68 | -61.74% | 188 | 1,136 | 26.25% |
| GE240719P00155000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 4.80 | 4.65 | 4.80 | -5.25 | -52.24% | 496 | 322 | 25.88% |
| GE240816P00155000 | 2024-04-23 3:27PM EDT | 2024-08-16 | 6.55 | 6.15 | 6.40 | -5.75 | -46.75% | 11 | 346 | 27.31% |
| GE240920P00155000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 7.75 | 7.15 | 7.55 | -5.10 | -39.69% | 49 | 598 | 26.89% |
| GE241018P00155000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 8.00 | 7.80 | 8.30 | -6.30 | -44.06% | 5 | 508 | 26.46% |
| GE241115P00155000 | 2024-04-23 10:27AM EDT | 2024-11-15 | 10.77 | 8.65 | 10.10 | -4.58 | -29.84% | 1 | 51 | 28.51% |
| GE250117P00155000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 10.65 | 9.40 | 12.10 | -6.15 | -36.61% | 1 | 424 | 28.75% |
| GE250620P00155000 | 2024-04-16 3:09PM EDT | 2025-06-20 | 16.25 | 12.55 | 15.00 | 0.00 | - | 6 | 7 | 27.30% |
| GE260116P00155000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 17.40 | 14.50 | 17.65 | -4.65 | -21.09% | 4 | 41 | 25.58% |
| GE261218P00155000 | 2024-04-23 3:55PM EDT | 2026-12-18 | 20.50 | 20.40 | 22.90 | -2.35 | -10.28% | 28 | 18 | 25.91% |
