Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.198,21 -402,88 (-0,75%)
GE Aerospace (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240913C00125000 | 2024-08-13 1:48PM EDT | 2024-09-13 | 43.40 | 47.85 | 50.85 | 0.00 | - | - | 4 | 125.15% |
| GE240920C00125000 | 2024-08-05 10:09AM EDT | 2024-09-20 | 33.05 | 48.65 | 51.30 | 0.00 | - | 1 | 11 | 77.98% |
| GE241018C00125000 | 2024-05-24 9:38AM EDT | 2024-10-18 | 44.95 | 41.00 | 43.15 | 0.00 | - | 2 | 50 | 0.00% |
| GE241115C00125000 | 2024-07-26 1:18PM EDT | 2024-11-15 | 49.84 | 45.95 | 49.75 | 0.00 | - | 1 | 61 | 33.99% |
| GE241220C00125000 | 2024-06-21 9:48AM EDT | 2024-12-20 | 43.50 | 38.80 | 39.60 | 0.00 | - | 2 | 66 | 0.00% |
| GE250117C00125000 | 2024-08-23 3:11PM EDT | 2025-01-17 | 48.75 | 50.90 | 53.05 | 0.00 | - | 2 | 143 | 51.09% |
| GE250321C00125000 | 2024-08-23 10:16AM EDT | 2025-03-21 | 50.40 | 52.00 | 54.80 | 0.00 | - | 4 | 19 | 48.95% |
| GE250620C00125000 | 2024-08-28 9:54AM EDT | 2025-06-20 | 54.07 | 54.40 | 57.95 | 0.00 | - | 10 | 30 | 49.26% |
| GE260116C00125000 | 2024-08-12 9:34AM EDT | 2026-01-16 | 56.20 | 59.55 | 61.30 | 0.00 | - | 1 | 2 | 43.95% |
| GE261218C00125000 | 2024-07-22 1:41PM EDT | 2026-12-18 | 59.10 | 61.65 | 65.10 | 0.00 | - | 1 | 3 | 39.32% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00125000 | 2024-08-15 3:55PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.27 | 0.00 | - | 1 | 69 | 66.80% |
| GE240927P00125000 | 2024-08-28 2:27PM EDT | 2024-09-27 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| GE241018P00125000 | 2024-08-30 9:30AM EDT | 2024-10-18 | 0.04 | 0.04 | 0.48 | -0.38 | -90.48% | 1 | 49 | 53.22% |
| GE241115P00125000 | 2024-08-23 10:20AM EDT | 2024-11-15 | 0.46 | 0.18 | 0.93 | 0.00 | - | 10 | 132 | 48.49% |
| GE241220P00125000 | 2024-08-23 1:44PM EDT | 2024-12-20 | 0.90 | 0.42 | 1.17 | 0.00 | - | 3 | 765 | 42.31% |
| GE250117P00125000 | 2024-08-28 3:35PM EDT | 2025-01-17 | 0.94 | 0.72 | 0.91 | -0.14 | -12.96% | 5 | 941 | 35.68% |
| GE250321P00125000 | 2024-08-30 2:34PM EDT | 2025-03-21 | 1.68 | 1.49 | 1.62 | -0.32 | -16.00% | 6 | 135 | 34.03% |
| GE250620P00125000 | 2024-08-19 3:47PM EDT | 2025-06-20 | 3.25 | 2.38 | 3.00 | 0.00 | - | 1 | 81 | 33.72% |
| GE260116P00125000 | 2024-08-30 3:22PM EDT | 2026-01-16 | 5.30 | 4.90 | 5.30 | +0.25 | +4.95% | 1 | 68 | 31.31% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 34.23% |
