Deutsche Märkte öffnen in 5 Stunden 58 Minuten
Nikkei 225
37.565,88 -62,60 (-0,17%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.962,54 -211,43 (-0,35%) CMC Crypto 200
1.385,35 +2,78 (+0,20%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00125000 | 2024-04-24 9:59AM EDT | 2024-04-26 | 30.45 | 35.70 | 36.70 | 0.00 | - | 1 | 6 | 293.36% |
| GE240517C00125000 | 2024-04-24 10:12AM EDT | 2024-05-17 | 31.94 | 36.05 | 36.90 | 0.00 | - | 6 | 6 | 54.79% |
| GE240524C00125000 | 2024-04-08 11:08AM EDT | 2024-05-24 | 32.73 | 36.30 | 38.30 | 0.00 | - | - | 1 | 66.09% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 31.05 | 37.00 | 37.85 | 0.00 | - | 1 | 6 | 52.81% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 37.50 | 38.65 | 0.00 | - | 1 | 17 | 48.93% |
| GE240816C00125000 | 2024-04-19 1:03PM EDT | 2024-08-16 | 37.70 | 38.45 | 39.80 | +9.00 | +31.36% | 1 | 72 | 48.55% |
| GE240920C00125000 | 2024-04-19 1:17PM EDT | 2024-09-20 | 29.70 | 39.40 | 40.70 | 0.00 | - | 1 | 8 | 46.20% |
| GE241018C00125000 | 2024-04-25 1:24PM EDT | 2024-10-18 | 39.40 | 40.40 | 42.10 | +8.85 | +28.97% | 2 | 46 | 47.40% |
| GE241115C00125000 | 2024-04-19 12:18PM EDT | 2024-11-15 | 42.05 | 41.15 | 43.20 | +10.70 | +34.13% | 1 | 18 | 47.50% |
| GE250117C00125000 | 2024-04-25 2:07PM EDT | 2025-01-17 | 43.60 | 43.70 | 44.90 | +3.02 | +7.44% | 4 | 73 | 46.03% |
| GE250620C00125000 | 2024-04-23 12:04PM EDT | 2025-06-20 | 46.80 | 47.65 | 51.00 | 0.00 | - | 1 | 34 | 48.70% |
| GE260116C00125000 | 2024-04-01 2:37PM EDT | 2026-01-16 | 63.70 | 37.80 | 42.20 | 0.00 | - | 32 | 0 | 25.20% |
| GE261218C00125000 | 2024-04-17 10:19AM EDT | 2026-12-18 | 56.25 | 58.15 | 61.55 | 0.00 | - | - | 2 | 45.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00125000 | 2024-04-22 3:23PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 13 | 13 | 175.00% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 2024-05-03 | 0.32 | 0.00 | 0.27 | 0.00 | - | - | 4 | 84.38% |
| GE240517P00125000 | 2024-04-25 12:08PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 1 | 480 | 46.29% |
| GE240524P00125000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.59 | 0.00 | - | 2 | 21 | 50.49% |
| GE240531P00125000 | 2024-04-25 1:41PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 2 | 63 | 40.43% |
| GE240621P00125000 | 2024-04-25 2:38PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.42 | -0.07 | -23.33% | 8 | 46 | 38.50% |
| GE240719P00125000 | 2024-04-23 10:02AM EDT | 2024-07-19 | 0.50 | 0.44 | 0.52 | -0.13 | -20.63% | 4 | 8 | 32.94% |
| GE240920P00125000 | 2024-04-24 9:52AM EDT | 2024-09-20 | 1.80 | 1.28 | 1.54 | 0.00 | - | 2 | 59 | 32.50% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 1.96 | 1.64 | 1.97 | 0.00 | - | 2 | 6 | 32.02% |
| GE241115P00125000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 2.26 | 2.16 | 2.61 | 0.00 | - | 2 | 30 | 32.52% |
| GE250117P00125000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 3.80 | 3.45 | 3.60 | -0.25 | -6.17% | 10 | 833 | 31.79% |
| GE250620P00125000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 7.75 | 5.60 | 5.95 | 0.00 | - | 1 | 15 | 30.91% |
| GE260116P00125000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 8.71 | 7.30 | 8.35 | 0.00 | - | 1 | 16 | 29.47% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 9.85 | 11.70 | 0.00 | - | - | 1 | 28.27% |
