Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.416,85 +704,73 (+1,18%) CMC Crypto 200
1.399,82 +17,25 (+1,25%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00155000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 6.20 | 5.70 | 6.40 | +1.57 | +33.91% | 178 | 1,592 | 36.82% |
| GE240503C00155000 | 2024-04-25 3:32PM EDT | 2024-05-03 | 7.05 | 6.05 | 7.30 | +1.30 | +22.61% | 281 | 788 | 32.89% |
| GE240510C00155000 | 2024-04-25 3:34PM EDT | 2024-05-10 | 7.85 | 7.05 | 8.45 | +1.35 | +20.77% | 32 | 294 | 35.35% |
| GE240517C00155000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 8.70 | 8.35 | 9.00 | +1.20 | +16.00% | 142 | 10,589 | 33.42% |
| GE240524C00155000 | 2024-04-25 3:25PM EDT | 2024-05-24 | 9.00 | 8.80 | 9.65 | +1.00 | +12.50% | 14 | 155 | 33.23% |
| GE240531C00155000 | 2024-04-25 11:14AM EDT | 2024-05-31 | 8.50 | 9.55 | 10.40 | -0.10 | -1.16% | 2 | 71 | 33.96% |
| GE240621C00155000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 11.00 | 11.20 | 11.40 | +1.00 | +10.00% | 97 | 1,570 | 31.34% |
| GE240719C00155000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 12.75 | 12.80 | 13.05 | +0.85 | +7.14% | 5 | 378 | 31.37% |
| GE240816C00155000 | 2024-04-24 3:33PM EDT | 2024-08-16 | 14.05 | 15.15 | 15.40 | 0.00 | - | 66 | 884 | 34.12% |
| GE240920C00155000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 16.00 | 16.80 | 17.25 | 0.00 | - | 2 | 231 | 34.54% |
| GE241018C00155000 | 2024-04-25 3:07PM EDT | 2024-10-18 | 18.15 | 17.80 | 19.55 | +1.05 | +6.14% | 124 | 80 | 37.04% |
| GE241115C00155000 | 2024-04-25 2:30PM EDT | 2024-11-15 | 19.75 | 19.75 | 21.40 | +1.22 | +6.58% | 14 | 97 | 38.41% |
| GE250117C00155000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 22.00 | 22.45 | 23.35 | +0.80 | +3.77% | 2 | 195 | 37.27% |
| GE250620C00155000 | 2024-04-24 10:29AM EDT | 2025-06-20 | 25.90 | 28.05 | 28.85 | 0.00 | - | 2 | 48 | 37.99% |
| GE260116C00155000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 33.90 | 33.80 | 35.05 | +2.15 | +6.77% | 2 | 51 | 38.74% |
| GE261218C00155000 | 2024-04-25 12:50PM EDT | 2026-12-18 | 42.40 | 41.60 | 44.95 | +0.15 | +0.36% | 3 | 37 | 41.39% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00155000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.08 | -0.27 | -77.14% | 582 | 1,054 | 32.62% |
| GE240503P00155000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 0.68 | 0.66 | 0.72 | -0.57 | -45.60% | 186 | 615 | 28.35% |
| GE240510P00155000 | 2024-04-25 3:04PM EDT | 2024-05-10 | 1.33 | 1.26 | 1.34 | -0.54 | -28.88% | 39 | 194 | 27.61% |
| GE240517P00155000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 1.84 | 1.82 | 1.87 | -0.63 | -25.51% | 127 | 2,591 | 27.12% |
| GE240524P00155000 | 2024-04-25 3:07PM EDT | 2024-05-24 | 2.50 | 2.23 | 2.57 | -0.45 | -15.25% | 11 | 52 | 28.21% |
| GE240531P00155000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 2.76 | 2.19 | 2.73 | -1.48 | -34.91% | 3 | 42 | 26.31% |
| GE240621P00155000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 3.92 | 3.70 | 3.85 | -0.48 | -10.91% | 344 | 1,219 | 25.89% |
| GE240719P00155000 | 2024-04-25 3:20PM EDT | 2024-07-19 | 5.10 | 4.95 | 5.05 | -0.45 | -8.11% | 40 | 553 | 25.44% |
| GE240816P00155000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 6.68 | 6.60 | 6.75 | -0.72 | -9.73% | 21 | 389 | 27.14% |
| GE240920P00155000 | 2024-04-25 2:48PM EDT | 2024-09-20 | 7.95 | 7.70 | 7.85 | -0.50 | -5.92% | 24 | 620 | 26.56% |
| GE241018P00155000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 8.65 | 8.50 | 8.70 | -1.45 | -14.36% | 16 | 508 | 26.37% |
| GE241115P00155000 | 2024-04-23 10:27AM EDT | 2024-11-15 | 10.77 | 9.40 | 9.95 | 0.00 | - | 1 | 51 | 27.21% |
| GE250117P00155000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 11.35 | 9.95 | 11.45 | -1.20 | -9.56% | 13 | 424 | 26.64% |
| GE250620P00155000 | 2024-04-24 10:51AM EDT | 2025-06-20 | 15.50 | 13.90 | 14.95 | 0.00 | - | 11 | 17 | 26.51% |
| GE260116P00155000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 17.40 | 17.30 | 17.85 | 0.00 | - | 4 | 41 | 25.23% |
| GE261218P00155000 | 2024-04-24 11:14AM EDT | 2026-12-18 | 22.28 | 20.90 | 21.85 | 0.00 | - | 2 | 31 | 24.38% |
