Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.984,04 +1.585,17 (+2,76%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00135000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 27.40 | 27.40 | 31.15 | 0.00 | - | 3 | 9 | 73.83% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 28.54 | 27.95 | 29.95 | 0.00 | - | 8 | 58 | 73.00% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 27.85 | 31.60 | 0.00 | - | - | 1 | 55.27% |
| GE240531C00135000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 23.75 | 28.35 | 30.85 | 0.00 | - | - | 26 | 63.31% |
| GE240621C00135000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 30.05 | 28.20 | 31.65 | +3.13 | +11.63% | 1 | 324 | 54.22% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 31.45 | 29.85 | 31.70 | 0.00 | - | 1 | 21 | 43.56% |
| GE240816C00135000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 31.35 | 31.10 | 34.00 | 0.00 | - | 3 | 24 | 47.82% |
| GE240920C00135000 | 2024-04-29 12:55PM EDT | 2024-09-20 | 34.26 | 32.85 | 34.85 | 0.00 | - | 1 | 14 | 44.46% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 33.50 | 32.60 | 34.95 | 0.00 | - | 7 | 89 | 40.91% |
| GE241115C00135000 | 2024-04-26 3:46PM EDT | 2024-11-15 | 34.66 | 35.65 | 37.20 | -0.52 | -1.48% | 1 | 12 | 44.34% |
| GE241220C00135000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 35.08 | 36.25 | 38.90 | 0.00 | - | 1 | 6 | 45.14% |
| GE250117C00135000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 38.05 | 36.90 | 39.25 | +2.20 | +6.14% | 2 | 43 | 43.45% |
| GE250620C00135000 | 2024-04-26 1:44PM EDT | 2025-06-20 | 42.60 | 41.75 | 45.10 | 0.00 | - | 1 | 20 | 44.96% |
| GE260116C00135000 | 2024-04-26 12:04PM EDT | 2026-01-16 | 46.50 | 46.00 | 50.50 | 0.00 | - | 1 | 12 | 44.33% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 49.81 | 53.10 | 58.00 | 0.00 | - | 2 | 2 | 44.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00135000 | 2024-05-01 10:04AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.27 | 0.00 | - | 8 | 30 | 71.88% |
| GE240517P00135000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.19 | -0.01 | -16.67% | 5 | 1,401 | 53.52% |
| GE240524P00135000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.14 | 0.00 | - | 45 | 77 | 41.50% |
| GE240531P00135000 | 2024-04-29 10:59AM EDT | 2024-05-31 | 0.28 | 0.01 | 0.25 | 0.00 | - | 2 | 13 | 39.75% |
| GE240621P00135000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.28 | 0.13 | 0.29 | -0.08 | -22.22% | 4 | 377 | 30.91% |
| GE240719P00135000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 0.67 | 0.41 | 0.64 | -0.26 | -27.96% | 1 | 134 | 29.15% |
| GE240816P00135000 | 2024-04-29 11:17AM EDT | 2024-08-16 | 1.46 | 1.28 | 1.44 | 0.00 | - | 3 | 34 | 30.88% |
| GE240920P00135000 | 2024-04-29 2:06PM EDT | 2024-09-20 | 2.20 | 1.98 | 2.10 | 0.00 | - | 3 | 126 | 30.08% |
| GE241018P00135000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 2.99 | 2.46 | 2.64 | 0.00 | - | 1 | 64 | 29.70% |
| GE241115P00135000 | 2024-04-24 2:05PM EDT | 2024-11-15 | 4.40 | 3.40 | 3.55 | 0.00 | - | 5 | 19 | 30.70% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 4.14 | 3.10 | 4.25 | -0.40 | -8.81% | 6 | 4 | 30.40% |
| GE250117P00135000 | 2024-05-02 3:28PM EDT | 2025-01-17 | 4.75 | 4.55 | 4.75 | -0.20 | -4.04% | 5 | 380 | 30.08% |
| GE250620P00135000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 7.75 | 6.40 | 7.50 | 0.00 | - | 1 | 40 | 29.42% |
| GE260116P00135000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 10.84 | 8.75 | 10.15 | 0.00 | - | 2 | 35 | 28.05% |
| GE261218P00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 14.62 | 11.00 | 15.50 | 0.00 | - | - | 1 | 28.96% |
