Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.965,84 -2.570,03 (-4,55%) CMC Crypto 200
1.272,26 -66,80 (-4,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00170000 | 2024-05-01 3:04PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 112 | 716 | 37.31% |
| GE240510C00170000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.42 | 0.40 | 0.43 | -0.20 | -32.26% | 297 | 840 | 30.47% |
| GE240517C00170000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.79 | -0.54 | -40.30% | 119 | 1,221 | 28.15% |
| GE240524C00170000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 1.39 | 1.19 | 1.28 | -0.51 | -26.84% | 58 | 673 | 28.22% |
| GE240531C00170000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 1.70 | 1.54 | 1.66 | -0.26 | -13.27% | 5 | 73 | 27.61% |
| GE240607C00170000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 2.50 | 1.91 | 2.19 | -0.50 | -16.67% | 6 | 24 | 28.21% |
| GE240621C00170000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 2.91 | 2.85 | 2.89 | -0.79 | -21.35% | 448 | 34,909 | 27.58% |
| GE240719C00170000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 4.55 | 4.45 | 4.50 | -1.10 | -19.47% | 42 | 306 | 28.27% |
| GE240816C00170000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 6.85 | 6.70 | 6.80 | -0.95 | -12.18% | 18 | 634 | 31.37% |
| GE240920C00170000 | 2024-05-01 1:10PM EDT | 2024-09-20 | 8.40 | 8.40 | 8.50 | -1.30 | -13.40% | 34 | 732 | 31.65% |
| GE241018C00170000 | 2024-05-01 11:29AM EDT | 2024-10-18 | 9.38 | 9.65 | 9.80 | -1.67 | -15.11% | 6 | 156 | 31.98% |
| GE241115C00170000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 11.70 | 11.15 | 11.70 | -1.35 | -10.34% | 24 | 79 | 33.73% |
| GE241220C00170000 | 2024-05-01 3:42PM EDT | 2024-12-20 | 13.35 | 13.00 | 13.15 | -1.35 | -9.18% | 1 | 25 | 33.97% |
| GE250117C00170000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.70 | 13.90 | 14.15 | 0.00 | - | 6 | 189 | 33.96% |
| GE250620C00170000 | 2024-04-26 1:12PM EDT | 2025-06-20 | 21.50 | 19.90 | 20.30 | 0.00 | - | 2 | 502 | 35.99% |
| GE260116C00170000 | 2024-05-01 12:36PM EDT | 2026-01-16 | 27.03 | 25.70 | 26.30 | +1.93 | +7.69% | 2 | 80 | 36.55% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 33.40 | 35.35 | 0.00 | - | 20 | 45 | 38.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00170000 | 2024-05-01 9:37AM EDT | 2024-05-03 | 8.00 | 9.05 | 11.60 | +3.20 | +66.67% | 2 | 14 | 80.32% |
| GE240510P00170000 | 2024-05-01 1:19PM EDT | 2024-05-10 | 10.75 | 10.25 | 11.30 | +3.75 | +53.57% | 50 | 3 | 39.87% |
| GE240517P00170000 | 2024-05-01 10:07AM EDT | 2024-05-17 | 10.95 | 10.50 | 11.45 | +3.95 | +56.43% | 10 | 13 | 32.20% |
| GE240524P00170000 | 2024-04-30 9:57AM EDT | 2024-05-24 | 6.60 | 10.80 | 11.10 | 0.00 | - | 7 | 9 | 23.80% |
| GE240531P00170000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 10.65 | 11.05 | 11.40 | +3.55 | +50.00% | 12 | 2 | 23.45% |
| GE240621P00170000 | 2024-04-30 10:00AM EDT | 2024-06-21 | 8.45 | 12.00 | 13.10 | 0.00 | - | 15 | 57 | 27.16% |
| GE240719P00170000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 12.70 | 13.05 | 13.30 | +2.70 | +27.00% | 30 | 13 | 22.68% |
| GE240816P00170000 | 2024-05-01 11:21AM EDT | 2024-08-16 | 15.20 | 14.70 | 14.90 | +3.65 | +31.60% | 18 | 30 | 24.66% |
| GE240920P00170000 | 2024-05-01 10:13AM EDT | 2024-09-20 | 15.60 | 15.70 | 15.95 | +2.25 | +16.85% | 10 | 221 | 24.25% |
| GE241018P00170000 | 2024-04-30 9:59AM EDT | 2024-10-18 | 13.45 | 16.35 | 17.00 | 0.00 | - | 1 | 8 | 24.70% |
| GE241115P00170000 | 2024-05-01 9:55AM EDT | 2024-11-15 | 17.15 | 17.65 | 17.85 | +1.25 | +7.86% | 1 | 45 | 24.77% |
| GE241220P00170000 | 2024-04-25 11:23AM EDT | 2024-12-20 | 18.80 | 18.35 | 18.75 | 0.00 | - | 500 | 502 | 24.66% |
| GE250117P00170000 | 2024-05-01 10:29AM EDT | 2025-01-17 | 19.10 | 18.90 | 19.25 | +1.35 | +7.61% | 24 | 34 | 24.26% |
| GE250620P00170000 | 2024-04-23 1:55PM EDT | 2025-06-20 | 21.80 | 21.85 | 23.65 | 0.00 | - | 40 | 19 | 25.79% |
| GE260116P00170000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 23.18 | 24.20 | 25.95 | 0.00 | - | 2 | 2 | 23.80% |
| GE261218P00170000 | 2024-04-29 12:41PM EDT | 2026-12-18 | 26.50 | 27.85 | 29.30 | 0.00 | - | 2 | 3 | 22.45% |
