Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,31 +210,93 (+0,56%) Gold
2.408,40 +10,40 (+0,43%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.478,25 +1.680,47 (+2,86%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Strike:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419C00145000 | 2024-04-19 1:38PM EDT | 2024-04-19 | 4.20 | 4.65 | 5.15 | -3.80 | -47.50% | 5 | 487 | 80.76% |
| GE240426C00145000 | 2024-04-19 1:44PM EDT | 2024-04-26 | 6.80 | 7.15 | 7.00 | -3.00 | -30.61% | 70 | 114 | 56.23% |
| GE240503C00145000 | 2024-04-19 12:18PM EDT | 2024-05-03 | 6.85 | 7.60 | 7.85 | -5.90 | -46.27% | 31 | 195 | 47.88% |
| GE240510C00145000 | 2024-04-19 11:14AM EDT | 2024-05-10 | 9.05 | 8.10 | 8.45 | -1.75 | -16.20% | 4 | 27 | 43.86% |
| GE240517C00145000 | 2024-04-19 1:54PM EDT | 2024-05-17 | 8.90 | 8.55 | 8.65 | -3.20 | -26.45% | 229 | 504 | 39.44% |
| GE240524C00145000 | 2024-04-19 12:17PM EDT | 2024-05-24 | 8.75 | 9.25 | 9.60 | -5.05 | -36.59% | 1 | 9 | 40.70% |
| GE240621C00145000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 11.30 | 11.15 | 11.35 | -2.80 | -22.08% | 41 | 184 | 37.79% |
| GE240719C00145000 | 2024-04-19 1:20PM EDT | 2024-07-19 | 12.40 | 12.65 | 12.85 | -2.90 | -18.95% | 33 | 15 | 36.70% |
| GE240816C00145000 | 2024-04-19 12:10PM EDT | 2024-08-16 | 14.25 | 14.30 | 14.75 | -3.10 | -17.87% | 9 | 23 | 37.87% |
| GE240920C00145000 | 2024-04-19 1:49PM EDT | 2024-09-20 | 16.10 | 15.85 | 16.15 | -4.65 | -22.41% | 17 | 38 | 37.03% |
| GE241018C00145000 | 2024-04-19 12:59PM EDT | 2024-10-18 | 16.40 | 17.25 | 17.55 | -5.75 | -25.96% | 2 | 15 | 37.49% |
| GE241115C00145000 | 2024-04-08 12:20PM EDT | 2024-11-15 | 22.70 | 18.85 | 19.20 | 0.00 | - | 1 | 0 | 38.67% |
| GE250117C00145000 | 2024-04-19 1:39PM EDT | 2025-01-17 | 20.70 | 20.45 | 21.40 | -4.40 | -17.53% | 3 | 23 | 38.34% |
| GE250620C00145000 | 2024-04-19 1:09PM EDT | 2025-06-20 | 26.00 | 26.35 | 26.70 | -3.00 | -10.34% | 3 | 43 | 39.19% |
| GE260116C00145000 | 2024-04-10 12:59PM EDT | 2026-01-16 | 36.60 | 30.65 | 33.65 | 0.00 | - | 1 | 90 | 41.35% |
| GE261218C00145000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 42.30 | 38.20 | 40.90 | 0.00 | - | 2 | 4 | 41.40% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419P00145000 | 2024-04-19 12:46PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 348 | 2,499 | 30.86% |
| GE240426P00145000 | 2024-04-19 1:27PM EDT | 2024-04-26 | 2.41 | 2.20 | 2.25 | +1.14 | +89.76% | 75 | 295 | 44.87% |
| GE240503P00145000 | 2024-04-19 12:35PM EDT | 2024-05-03 | 3.55 | 2.62 | 2.88 | +1.92 | +117.79% | 26 | 232 | 38.45% |
| GE240510P00145000 | 2024-04-19 1:51PM EDT | 2024-05-10 | 3.05 | 2.98 | 3.10 | +0.98 | +47.34% | 18 | 124 | 33.36% |
| GE240517P00145000 | 2024-04-19 1:53PM EDT | 2024-05-17 | 3.30 | 3.35 | 3.45 | +0.96 | +41.03% | 289 | 2,414 | 31.29% |
| GE240524P00145000 | 2024-04-19 1:09PM EDT | 2024-05-24 | 4.10 | 3.55 | 4.00 | +1.27 | +44.88% | 12 | 58 | 31.20% |
| GE240531P00145000 | 2024-04-19 12:32PM EDT | 2024-05-31 | 5.35 | 4.00 | 4.15 | +2.41 | +81.97% | 9 | 19 | 29.32% |
| GE240621P00145000 | 2024-04-19 1:22PM EDT | 2024-06-21 | 5.25 | 5.10 | 5.15 | +1.25 | +31.25% | 114 | 295 | 28.24% |
| GE240719P00145000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 6.35 | 6.10 | 6.20 | +1.45 | +29.59% | 12 | 294 | 27.20% |
| GE240816P00145000 | 2024-04-19 1:49PM EDT | 2024-08-16 | 7.65 | 7.50 | 7.70 | +1.35 | +21.43% | 14 | 215 | 28.37% |
| GE240920P00145000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 9.35 | 8.40 | 8.75 | +2.25 | +31.69% | 60 | 214 | 27.76% |
| GE241018P00145000 | 2024-04-16 2:30PM EDT | 2024-10-18 | 7.45 | 9.10 | 9.30 | 0.00 | - | 9 | 192 | 26.89% |
| GE241115P00145000 | 2024-04-19 1:00PM EDT | 2024-11-15 | 10.45 | 10.20 | 10.65 | +0.65 | +6.63% | 3 | 1 | 28.11% |
| GE250117P00145000 | 2024-04-19 1:03PM EDT | 2025-01-17 | 11.70 | 11.45 | 11.75 | +1.55 | +15.27% | 81 | 862 | 26.87% |
| GE250620P00145000 | 2024-04-01 10:17AM EDT | 2025-06-20 | 8.15 | 13.95 | 15.40 | 0.00 | - | 7 | 0 | 27.34% |
| GE260116P00145000 | 2024-04-10 2:58PM EDT | 2026-01-16 | 14.70 | 16.90 | 17.50 | 0.00 | - | 52 | 150 | 25.15% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 19.95 | 21.10 | 0.00 | - | - | 1 | 24.20% |
