Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.566,70 +880,79 (+1,43%)
GE Aerospace (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00145000 | 2024-07-26 3:13PM EDT | 2024-08-02 | 25.45 | 23.80 | 25.45 | +5.25 | +25.99% | 16 | 116 | 81.20% |
| GE240809C00145000 | 2024-07-25 3:25PM EDT | 2024-08-09 | 21.60 | 24.05 | 26.55 | 0.00 | - | 2 | 9 | 53.91% |
| GE240816C00145000 | 2024-07-26 10:38AM EDT | 2024-08-16 | 24.35 | 25.20 | 26.10 | -4.18 | -14.65% | 2 | 53 | 50.22% |
| GE240830C00145000 | 2024-07-23 1:21PM EDT | 2024-08-30 | 32.00 | 24.80 | 28.15 | 0.00 | - | - | 5 | 61.05% |
| GE240920C00145000 | 2024-07-25 12:09PM EDT | 2024-09-20 | 24.60 | 26.00 | 28.40 | 0.00 | - | 1 | 127 | 49.70% |
| GE241018C00145000 | 2024-07-22 1:25PM EDT | 2024-10-18 | 22.70 | 27.90 | 28.90 | 0.00 | - | 22 | 115 | 42.86% |
| GE241115C00145000 | 2024-07-26 10:38AM EDT | 2024-11-15 | 29.20 | 29.65 | 31.05 | -4.42 | -13.15% | 1 | 12 | 45.07% |
| GE241220C00145000 | 2024-06-14 2:43PM EDT | 2024-12-20 | 21.40 | 22.20 | 23.45 | 0.00 | - | 5 | 23 | 0.00% |
| GE250117C00145000 | 2024-07-26 2:20PM EDT | 2025-01-17 | 33.44 | 31.55 | 33.15 | +4.53 | +15.67% | 4 | 981 | 41.86% |
| GE250321C00145000 | 2024-07-25 10:09AM EDT | 2025-03-21 | 30.00 | 34.75 | 35.70 | 0.00 | - | 1 | 93 | 41.69% |
| GE250620C00145000 | 2024-07-23 3:54PM EDT | 2025-06-20 | 40.50 | 36.50 | 39.90 | 0.00 | - | 3 | 50 | 43.33% |
| GE260116C00145000 | 2024-06-24 2:35PM EDT | 2026-01-16 | 37.10 | 37.50 | 41.10 | 0.00 | - | 2 | 92 | 35.57% |
| GE261218C00145000 | 2024-07-24 10:02AM EDT | 2026-12-18 | 52.25 | 51.10 | 53.25 | 0.00 | - | 1 | 8 | 41.52% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00145000 | 2024-07-26 10:12AM EDT | 2024-08-02 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 2 | 210 | 53.13% |
| GE240809P00145000 | 2024-07-23 3:23PM EDT | 2024-08-09 | 0.05 | 0.03 | 0.25 | -0.03 | -37.50% | 9 | 52 | 46.88% |
| GE240816P00145000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.22 | -0.23 | -53.49% | 34 | 2,057 | 37.35% |
| GE240823P00145000 | 2024-07-26 11:38AM EDT | 2024-08-23 | 0.40 | 0.14 | 0.40 | -0.02 | -4.76% | 4 | 25 | 36.48% |
| GE240830P00145000 | 2024-07-25 9:44AM EDT | 2024-08-30 | 1.10 | 0.44 | 0.68 | 0.00 | - | 3 | 11 | 36.87% |
| GE240906P00145000 | 2024-07-26 3:19PM EDT | 2024-09-06 | 0.47 | 0.16 | 0.93 | -0.10 | -17.54% | 1 | - | 36.50% |
| GE240920P00145000 | 2024-07-26 2:11PM EDT | 2024-09-20 | 0.93 | 0.75 | 1.11 | -0.43 | -31.62% | 139 | 965 | 33.20% |
| GE241018P00145000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 1.60 | 1.10 | 1.93 | -0.64 | -28.57% | 7 | 731 | 32.20% |
| GE241115P00145000 | 2024-07-26 2:28PM EDT | 2024-11-15 | 2.91 | 2.95 | 3.10 | -0.59 | -16.86% | 2 | 548 | 33.14% |
| GE241220P00145000 | 2024-07-26 3:03PM EDT | 2024-12-20 | 3.95 | 3.40 | 4.05 | -0.81 | -17.02% | 20 | 504 | 32.28% |
| GE250117P00145000 | 2024-07-26 1:02PM EDT | 2025-01-17 | 4.23 | 4.50 | 4.65 | -0.72 | -14.55% | 15 | 947 | 31.42% |
| GE250321P00145000 | 2024-07-25 12:03PM EDT | 2025-03-21 | 6.60 | 5.70 | 6.35 | 0.00 | - | 3 | 291 | 31.20% |
| GE250620P00145000 | 2024-07-26 2:38PM EDT | 2025-06-20 | 8.15 | 7.15 | 9.25 | -0.75 | -8.43% | 59 | 875 | 32.33% |
| GE260116P00145000 | 2024-07-25 2:19PM EDT | 2026-01-16 | 12.09 | 11.15 | 11.80 | 0.00 | - | 3 | 152 | 29.07% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 28.47% |
