Deutsche Märkte öffnen in 2 Stunden 26 Minuten
Nikkei 225
37.124,80 -954,90 (-2,51%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.609,43 +331,56 (+0,57%) CMC Crypto 200
1.286,64 +401,10 (+44,06%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419C00160000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | -0.27 | -81.82% | 806 | 0 | 25.00% |
| GE240426C00160000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.66 | 0.00 | 0.00 | -1.32 | -44.30% | 494 | 0 | 6.25% |
| GE240503C00160000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 2.20 | 0.00 | 0.00 | -1.26 | -36.42% | 176 | 0 | 6.25% |
| GE240510C00160000 | 2024-04-18 3:35PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | -1.00 | -24.39% | 179 | 0 | 3.13% |
| GE240517C00160000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | -1.45 | -31.52% | 430 | 0 | 3.13% |
| GE240524C00160000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 4.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GE240531C00160000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 5.62 | 0.00 | 0.00 | +0.71 | +14.46% | 7 | 0 | 3.13% |
| GE240621C00160000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | -0.95 | -14.18% | 80 | 0 | 3.13% |
| GE240719C00160000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | -0.75 | -9.49% | 76 | 0 | 1.56% |
| GE240816C00160000 | 2024-04-18 1:33PM EDT | 2024-08-16 | 9.70 | 0.00 | 0.00 | +0.50 | +5.43% | 7 | 0 | 1.56% |
| GE240920C00160000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | +0.81 | +6.99% | 1 | 0 | 1.56% |
| GE241018C00160000 | 2024-04-18 9:45AM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | +1.65 | +13.81% | 4 | 0 | 1.56% |
| GE241115C00160000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GE250117C00160000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GE250620C00160000 | 2024-04-18 3:32PM EDT | 2025-06-20 | 21.55 | 0.00 | 0.00 | -0.05 | -0.23% | 35 | 0 | 0.78% |
| GE260116C00160000 | 2024-04-16 10:34AM EDT | 2026-01-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GE261218C00160000 | 2024-04-15 9:56AM EDT | 2026-12-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419P00160000 | 2024-04-18 2:48PM EDT | 2024-04-19 | 6.38 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GE240426P00160000 | 2024-04-18 2:04PM EDT | 2024-04-26 | 7.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GE240503P00160000 | 2024-04-18 12:51PM EDT | 2024-05-03 | 6.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GE240510P00160000 | 2024-04-18 12:36PM EDT | 2024-05-10 | 7.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GE240517P00160000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| GE240621P00160000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| GE240719P00160000 | 2024-04-18 2:40PM EDT | 2024-07-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GE240816P00160000 | 2024-04-18 2:48PM EDT | 2024-08-16 | 13.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GE240920P00160000 | 2024-04-17 1:34PM EDT | 2024-09-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GE241018P00160000 | 2024-04-16 11:40AM EDT | 2024-10-18 | 14.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE241115P00160000 | 2024-04-11 2:05PM EDT | 2024-11-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GE250117P00160000 | 2024-04-17 12:20PM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GE250620P00160000 | 2024-04-17 11:41AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE260116P00160000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 14.70 | 22.85 | 25.75 | 0.00 | - | 2 | 0 | 26.87% |
| GE261218P00160000 | 2024-04-09 1:54PM EDT | 2026-12-18 | 25.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
