Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.825,53 -663,44 (-1,10%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00130000 | 2024-04-23 10:38AM EDT | 2024-04-26 | 28.65 | 31.80 | 33.30 | 0.00 | - | 1 | 2 | 225.78% |
| GE240503C00130000 | 2024-04-22 1:39PM EDT | 2024-05-03 | 21.45 | 31.55 | 34.00 | 0.00 | - | 5 | 8 | 91.94% |
| GE240517C00130000 | 2024-04-23 3:00PM EDT | 2024-05-17 | 31.00 | 32.30 | 33.50 | 0.00 | - | 2 | 17 | 58.55% |
| GE240524C00130000 | 2024-04-23 1:36PM EDT | 2024-05-24 | 31.25 | 31.90 | 34.20 | 0.00 | - | 1 | 2 | 53.83% |
| GE240621C00130000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 32.94 | 32.65 | 34.45 | +2.36 | +7.72% | 5 | 52 | 51.84% |
| GE240719C00130000 | 2024-04-19 11:21AM EDT | 2024-07-19 | 24.35 | 32.95 | 34.85 | 0.00 | - | 1 | 16 | 44.96% |
| GE240816C00130000 | 2024-04-24 2:06PM EDT | 2024-08-16 | 32.95 | 34.40 | 37.20 | 0.00 | - | 3 | 49 | 50.02% |
| GE240920C00130000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 26.75 | 35.50 | 37.55 | 0.00 | - | 10 | 20 | 45.01% |
| GE241018C00130000 | 2024-04-26 3:43PM EDT | 2024-10-18 | 37.78 | 36.65 | 39.40 | +11.53 | +43.92% | 4 | 80 | 47.32% |
| GE241115C00130000 | 2024-04-24 1:04PM EDT | 2024-11-15 | 34.95 | 38.45 | 39.30 | 0.00 | - | 1 | 25 | 43.66% |
| GE250117C00130000 | 2024-04-25 2:58PM EDT | 2025-01-17 | 40.65 | 40.60 | 41.35 | +0.85 | +2.14% | 1 | 63 | 43.31% |
| GE250620C00130000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 34.15 | 45.10 | 46.70 | 0.00 | - | 2 | 3 | 44.59% |
| GE260116C00130000 | 2024-04-05 11:45AM EDT | 2026-01-16 | 40.05 | 50.00 | 51.85 | 0.00 | - | 1 | 1 | 44.06% |
| GE261218C00130000 | 2024-04-26 11:21AM EDT | 2026-12-18 | 56.25 | 55.00 | 58.95 | +10.75 | +23.63% | 2 | 2 | 44.01% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00130000 | 2024-04-23 3:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 422 | 143.75% |
| GE240503P00130000 | 2024-04-26 12:53PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 16 | 53 | 73.54% |
| GE240510P00130000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 46 | 57.52% |
| GE240517P00130000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 55 | 1,695 | 41.02% |
| GE240524P00130000 | 2024-04-17 9:30AM EDT | 2024-05-24 | 0.56 | 0.00 | 0.63 | 0.00 | - | 6 | 7 | 52.56% |
| GE240531P00130000 | 2024-04-24 2:40PM EDT | 2024-05-31 | 0.22 | 0.02 | 0.71 | 0.00 | - | 15 | 30 | 48.49% |
| GE240621P00130000 | 2024-04-26 10:29AM EDT | 2024-06-21 | 0.31 | 0.19 | 0.29 | -0.13 | -29.55% | 1 | 207 | 31.98% |
| GE240719P00130000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 0.61 | 0.56 | 0.83 | -0.17 | -21.79% | 9 | 46 | 32.76% |
| GE240816P00130000 | 2024-04-26 9:35AM EDT | 2024-08-16 | 1.22 | 1.13 | 1.26 | -0.17 | -12.23% | 10 | 33 | 31.67% |
| GE240920P00130000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 2.00 | 1.76 | 2.00 | 0.00 | - | 1 | 340 | 31.69% |
| GE241018P00130000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 2.26 | 2.23 | 2.55 | -0.29 | -11.37% | 2 | 413 | 31.47% |
| GE241115P00130000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 3.40 | 2.90 | 3.15 | 0.00 | - | 1 | 32 | 31.48% |
| GE250117P00130000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.15 | -0.23 | -5.37% | 13 | 369 | 30.56% |
| GE250620P00130000 | 2024-04-26 3:22PM EDT | 2025-06-20 | 6.45 | 6.40 | 6.75 | -0.70 | -9.79% | 5 | 229 | 30.00% |
| GE260116P00130000 | 2024-04-23 9:55AM EDT | 2026-01-16 | 9.76 | 8.80 | 9.25 | 0.00 | - | 1 | 15 | 28.59% |
