Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
38.090,87 +129,07 (+0,34%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.705,09 -2.032,84 (-3,40%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419C00150000 | 2024-04-17 3:56PM EDT | 2024-04-19 | 6.49 | 5.45 | 6.35 | -1.37 | -17.43% | 29 | 1,950 | 57.23% |
| GE240426C00150000 | 2024-04-17 3:33PM EDT | 2024-04-26 | 8.20 | 7.35 | 8.30 | -1.05 | -11.35% | 21 | 257 | 51.81% |
| GE240503C00150000 | 2024-04-17 12:58PM EDT | 2024-05-03 | 7.80 | 8.50 | 8.90 | -1.62 | -17.20% | 17 | 231 | 44.01% |
| GE240510C00150000 | 2024-04-17 2:28PM EDT | 2024-05-10 | 9.10 | 8.95 | 11.10 | -1.11 | -10.87% | 6 | 23 | 51.95% |
| GE240517C00150000 | 2024-04-17 3:35PM EDT | 2024-05-17 | 9.80 | 9.65 | 10.00 | -0.89 | -8.33% | 1,074 | 3,330 | 38.88% |
| GE240524C00150000 | 2024-04-17 2:32PM EDT | 2024-05-24 | 10.15 | 10.05 | 10.60 | -0.71 | -6.54% | 4 | 61 | 38.26% |
| GE240531C00150000 | 2024-04-16 3:59PM EDT | 2024-05-31 | 11.63 | 9.85 | 11.50 | 0.00 | - | 1 | 12 | 39.53% |
| GE240621C00150000 | 2024-04-17 3:04PM EDT | 2024-06-21 | 11.97 | 11.15 | 12.30 | +0.12 | +1.01% | 13 | 967 | 35.74% |
| GE240719C00150000 | 2024-04-17 1:19PM EDT | 2024-07-19 | 12.82 | 13.15 | 13.65 | -0.78 | -5.74% | 10 | 154 | 34.40% |
| GE240816C00150000 | 2024-04-16 12:08PM EDT | 2024-08-16 | 15.35 | 14.40 | 15.70 | 0.00 | - | 5 | 105 | 36.13% |
| GE240920C00150000 | 2024-04-17 10:17AM EDT | 2024-09-20 | 17.85 | 16.65 | 17.35 | +0.35 | +2.00% | 1 | 42 | 36.05% |
| GE241018C00150000 | 2024-04-17 1:13PM EDT | 2024-10-18 | 17.15 | 17.60 | 19.15 | -1.95 | -10.21% | 5 | 725 | 37.43% |
| GE241115C00150000 | 2024-04-12 12:32PM EDT | 2024-11-15 | 19.34 | 19.30 | 20.80 | 0.00 | - | 10 | 13 | 38.48% |
| GE250117C00150000 | 2024-04-17 10:04AM EDT | 2025-01-17 | 21.50 | 21.70 | 22.65 | +0.50 | +2.38% | 2 | 201 | 37.35% |
| GE250620C00150000 | 2024-04-16 1:50PM EDT | 2025-06-20 | 27.15 | 26.90 | 29.10 | -0.60 | -2.16% | 1 | 162 | 39.89% |
| GE260116C00150000 | 2024-04-17 3:28PM EDT | 2026-01-16 | 33.20 | 31.65 | 34.90 | +1.20 | +3.75% | 1 | 112 | 40.10% |
| GE261218C00150000 | 2024-04-12 10:51AM EDT | 2026-12-18 | 39.54 | 39.00 | 43.30 | 0.00 | - | 3 | 4 | 41.30% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419P00150000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.17 | 0.15 | 0.20 | -0.11 | -39.29% | 395 | 1,204 | 38.67% |
| GE240426P00150000 | 2024-04-17 3:26PM EDT | 2024-04-26 | 2.25 | 2.11 | 2.37 | +0.04 | +1.81% | 47 | 430 | 48.77% |
| GE240503P00150000 | 2024-04-17 3:55PM EDT | 2024-05-03 | 2.52 | 2.45 | 2.89 | -0.44 | -14.86% | 24 | 1,732 | 41.10% |
| GE240510P00150000 | 2024-04-17 2:22PM EDT | 2024-05-10 | 3.25 | 2.71 | 3.50 | +0.54 | +19.93% | 68 | 50 | 38.61% |
| GE240517P00150000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 3.25 | 3.30 | 3.45 | 0.00 | - | 590 | 2,572 | 33.51% |
| GE240524P00150000 | 2024-04-16 3:55PM EDT | 2024-05-24 | 3.40 | 3.60 | 5.45 | 0.00 | - | 1 | 26 | 41.08% |
| GE240621P00150000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 4.80 | 4.80 | 5.95 | +0.15 | +3.23% | 96 | 348 | 33.01% |
| GE240719P00150000 | 2024-04-17 12:21PM EDT | 2024-07-19 | 6.37 | 5.85 | 6.10 | +0.27 | +4.43% | 9 | 66 | 28.11% |
| GE240816P00150000 | 2024-04-17 12:30PM EDT | 2024-08-16 | 8.05 | 7.10 | 7.65 | -0.05 | -0.62% | 50 | 42 | 29.20% |
| GE240920P00150000 | 2024-04-16 12:45PM EDT | 2024-09-20 | 8.45 | 8.15 | 9.10 | 0.00 | - | 26 | 299 | 29.45% |
| GE241018P00150000 | 2024-04-16 2:34PM EDT | 2024-10-18 | 9.15 | 8.80 | 9.90 | 0.00 | - | 5 | 113 | 29.01% |
| GE241115P00150000 | 2024-04-17 11:15AM EDT | 2024-11-15 | 10.20 | 9.10 | 10.95 | +0.90 | +9.68% | 3 | 30 | 29.33% |
| GE250117P00150000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 11.36 | 11.30 | 12.45 | +0.26 | +2.34% | 2 | 105 | 28.65% |
| GE250620P00150000 | 2024-04-17 12:55PM EDT | 2025-06-20 | 15.10 | 14.15 | 15.45 | +0.90 | +6.34% | 38 | 82 | 27.57% |
| GE260116P00150000 | 2024-04-17 11:44AM EDT | 2026-01-16 | 17.40 | 17.20 | 17.70 | -0.35 | -1.97% | 9 | 18 | 25.44% |
