Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
38.262,96 +60,59 (+0,16%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.144,02 -1.115,88 (-1,92%) CMC Crypto 200
1.309,94 +15,27 (+1,18%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00165000 | 2024-05-08 3:46PM EDT | 2024-05-10 | 4.20 | 4.05 | 4.30 | -0.27 | -6.04% | 94 | 1,368 | 34.96% |
| GE240517C00165000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 5.42 | 5.05 | 5.30 | +0.05 | +0.93% | 139 | 1,901 | 28.52% |
| GE240524C00165000 | 2024-05-08 3:25PM EDT | 2024-05-24 | 6.25 | 5.95 | 6.60 | +0.15 | +2.46% | 52 | 660 | 31.59% |
| GE240531C00165000 | 2024-05-08 2:45PM EDT | 2024-05-31 | 6.75 | 6.55 | 6.85 | -0.30 | -4.26% | 96 | 439 | 27.93% |
| GE240607C00165000 | 2024-05-08 1:43PM EDT | 2024-06-07 | 7.60 | 7.10 | 7.70 | -0.12 | -1.55% | 10 | 98 | 29.11% |
| GE240614C00165000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 8.85 | 7.30 | 8.20 | 0.00 | - | 5 | 25 | 28.66% |
| GE240621C00165000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 8.61 | 8.45 | 8.60 | -0.09 | -1.03% | 193 | 11,322 | 28.06% |
| GE240719C00165000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 10.60 | 10.40 | 10.55 | -0.25 | -2.30% | 36 | 1,165 | 28.69% |
| GE240816C00165000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 13.28 | 13.05 | 13.25 | -0.52 | -3.77% | 13 | 488 | 32.20% |
| GE240920C00165000 | 2024-05-07 1:51PM EDT | 2024-09-20 | 15.70 | 15.05 | 15.25 | 0.00 | - | 4 | 471 | 32.72% |
| GE241018C00165000 | 2024-05-08 11:04AM EDT | 2024-10-18 | 17.40 | 16.05 | 16.70 | +1.65 | +10.48% | 5 | 351 | 33.07% |
| GE241115C00165000 | 2024-05-08 12:07PM EDT | 2024-11-15 | 19.25 | 18.55 | 18.85 | +3.70 | +23.79% | 6 | 279 | 35.06% |
| GE241220C00165000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 20.25 | 19.80 | 20.45 | -0.25 | -1.22% | 4 | 30 | 35.32% |
| GE250117C00165000 | 2024-05-08 3:04PM EDT | 2025-01-17 | 21.39 | 21.30 | 22.30 | +0.59 | +2.84% | 3 | 260 | 36.69% |
| GE250620C00165000 | 2024-05-07 2:58PM EDT | 2025-06-20 | 28.00 | 27.60 | 28.35 | 0.00 | - | 1 | 549 | 37.70% |
| GE260116C00165000 | 2024-05-06 3:52PM EDT | 2026-01-16 | 33.50 | 33.65 | 34.95 | 0.00 | - | 3 | 28 | 38.45% |
| GE261218C00165000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 44.12 | 41.60 | 43.85 | +2.42 | +5.80% | 1 | 11 | 39.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00165000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.23 | -0.21 | -50.00% | 341 | 693 | 28.03% |
| GE240517P00165000 | 2024-05-08 2:57PM EDT | 2024-05-17 | 1.08 | 1.07 | 1.11 | -0.22 | -16.92% | 113 | 1,528 | 24.83% |
| GE240524P00165000 | 2024-05-08 2:41PM EDT | 2024-05-24 | 1.71 | 1.69 | 1.81 | +0.01 | +0.59% | 28 | 128 | 24.37% |
| GE240531P00165000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 2.25 | 2.12 | 2.28 | 0.00 | - | 21 | 362 | 23.40% |
| GE240607P00165000 | 2024-05-08 1:37PM EDT | 2024-06-07 | 2.77 | 2.62 | 2.84 | -0.03 | -1.07% | 12 | 66 | 23.63% |
| GE240614P00165000 | 2024-05-08 2:37PM EDT | 2024-06-14 | 3.18 | 3.10 | 3.30 | +0.03 | +0.95% | 6 | 5 | 23.56% |
| GE240621P00165000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 3.55 | 3.50 | 3.60 | -0.20 | -5.33% | 147 | 1,233 | 22.97% |
| GE240719P00165000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 5.08 | 5.00 | 5.10 | -0.05 | -0.97% | 59 | 326 | 23.20% |
| GE240816P00165000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 7.11 | 7.00 | 7.15 | +0.08 | +1.14% | 15 | 219 | 25.70% |
| GE240920P00165000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 8.27 | 8.25 | 8.40 | +0.05 | +0.61% | 37 | 262 | 25.25% |
| GE241018P00165000 | 2024-05-08 11:41AM EDT | 2024-10-18 | 8.90 | 8.75 | 9.35 | -0.25 | -2.73% | 2 | 363 | 25.15% |
| GE241115P00165000 | 2024-05-08 11:56AM EDT | 2024-11-15 | 10.50 | 10.05 | 10.85 | +0.20 | +1.94% | 3 | 85 | 26.39% |
| GE241220P00165000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 12.60 | 11.55 | 11.75 | 0.00 | - | 5 | 62 | 26.00% |
| GE250117P00165000 | 2024-05-06 3:33PM EDT | 2025-01-17 | 12.01 | 11.35 | 12.45 | -0.74 | -5.80% | 1 | 455 | 25.80% |
| GE250321P00165000 | 2024-05-08 3:31PM EDT | 2025-03-21 | 14.05 | 13.50 | 14.75 | -1.75 | -11.08% | 53 | 6 | 26.84% |
| GE250620P00165000 | 2024-05-08 12:59PM EDT | 2025-06-20 | 15.90 | 15.95 | 16.35 | +0.25 | +1.60% | 22 | 495 | 25.97% |
| GE260116P00165000 | 2024-05-08 3:17PM EDT | 2026-01-16 | 19.30 | 19.20 | 20.70 | -1.10 | -5.39% | 13 | 33 | 26.20% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 2026-12-18 | 22.25 | 22.75 | 24.15 | 0.00 | - | 7 | 14 | 24.36% |
