Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.534,03 +848,66 (+1,45%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00175000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.14 | -0.05 | -38.46% | 49 | 458 | 34.57% |
| GE240510C00175000 | 2024-04-26 2:26PM EDT | 2024-05-10 | 0.32 | 0.11 | 0.29 | +0.02 | +6.67% | 18 | 47 | 27.49% |
| GE240517C00175000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.59 | 0.48 | 0.60 | -0.03 | -4.84% | 556 | 603 | 26.83% |
| GE240524C00175000 | 2024-04-26 11:43AM EDT | 2024-05-24 | 0.75 | 0.66 | 1.00 | -0.10 | -11.76% | 6 | 487 | 27.10% |
| GE240531C00175000 | 2024-04-26 1:50PM EDT | 2024-05-31 | 1.34 | 1.01 | 1.35 | +0.18 | +15.52% | 5 | 24 | 26.87% |
| GE240621C00175000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.47 | 2.30 | 2.45 | +0.12 | +5.11% | 165 | 1,214 | 26.97% |
| GE240719C00175000 | 2024-04-26 3:16PM EDT | 2024-07-19 | 4.10 | 3.75 | 4.00 | +0.33 | +8.75% | 38 | 924 | 27.88% |
| GE240816C00175000 | 2024-04-26 10:22AM EDT | 2024-08-16 | 5.90 | 6.00 | 6.15 | +0.20 | +3.51% | 2 | 407 | 30.70% |
| GE240920C00175000 | 2024-04-26 2:23PM EDT | 2024-09-20 | 7.95 | 7.65 | 7.80 | +0.55 | +7.43% | 7 | 779 | 31.00% |
| GE241018C00175000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 9.20 | 8.75 | 9.10 | +1.33 | +16.90% | 4 | 270 | 31.41% |
| GE241115C00175000 | 2024-04-25 9:51AM EDT | 2024-11-15 | 10.85 | 10.40 | 11.00 | +1.55 | +16.67% | 2 | 75 | 33.18% |
| GE241220C00175000 | 2024-04-25 10:24AM EDT | 2024-12-20 | 11.35 | 12.00 | 12.45 | 0.00 | - | 2 | 8 | 33.44% |
| GE250117C00175000 | 2024-04-25 3:13PM EDT | 2025-01-17 | 14.05 | 12.85 | 13.55 | +1.26 | +9.85% | 1 | 140 | 33.64% |
| GE250620C00175000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 19.10 | 19.15 | 19.75 | +0.30 | +1.60% | 1 | 148 | 35.70% |
| GE260116C00175000 | 2024-04-23 1:41PM EDT | 2026-01-16 | 24.16 | 24.20 | 25.90 | 0.00 | - | 11 | 44 | 36.37% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 33.10 | 35.15 | 0.00 | - | 6 | 4 | 38.23% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00175000 | 2024-04-24 3:28PM EDT | 2024-05-03 | 15.33 | 12.15 | 13.70 | 0.00 | - | 4 | 1 | 58.45% |
| GE240510P00175000 | 2024-04-01 3:47PM EDT | 2024-05-10 | 6.95 | 25.60 | 29.70 | 0.00 | - | 1 | 2 | 163.83% |
| GE240517P00175000 | 2024-04-25 2:17PM EDT | 2024-05-17 | 14.30 | 12.60 | 13.80 | 0.00 | - | 3 | 4 | 33.06% |
| GE240621P00175000 | 2024-04-23 1:16PM EDT | 2024-06-21 | 15.45 | 12.85 | 14.85 | 0.00 | - | 1 | 3 | 25.73% |
| GE240719P00175000 | 2024-04-01 3:49PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.00% |
| GE240816P00175000 | 2024-03-28 2:25PM EDT | 2024-08-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| GE240920P00175000 | 2024-04-26 3:28PM EDT | 2024-09-20 | 17.10 | 16.85 | 18.05 | -2.30 | -11.86% | 5 | 41 | 24.81% |
| GE241018P00175000 | 2024-04-01 2:01PM EDT | 2024-10-18 | 13.10 | 27.75 | 29.70 | 0.00 | - | 30 | 0 | 49.39% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 18.50 | 21.00 | 0.00 | - | 2 | 5 | 27.56% |
| GE250117P00175000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 22.40 | 20.30 | 20.70 | 0.00 | - | 73 | 59 | 23.51% |
| GE250620P00175000 | 2024-04-11 3:51PM EDT | 2025-06-20 | 26.30 | 23.30 | 25.35 | 0.00 | - | 63 | 4 | 25.54% |
| GE260116P00175000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 34.25 | 24.85 | 27.70 | 0.00 | - | 2 | 2 | 23.64% |
