Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.347,20 +4,70 (+0,20%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.477,92 +647,31 (+1,10%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00180000 | 2024-04-26 12:22PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.15 | -0.11 | -91.67% | 23 | 52 | 45.31% |
| GE240510C00180000 | 2024-04-26 12:58PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.11 | -0.03 | -27.27% | 10 | 418 | 29.10% |
| GE240517C00180000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.26 | -0.02 | -7.69% | 350 | 1,464 | 27.64% |
| GE240524C00180000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 0.42 | 0.21 | 0.46 | +0.04 | +10.53% | 73 | 55 | 27.08% |
| GE240531C00180000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.58 | 0.39 | 0.65 | -0.03 | -4.92% | 2 | 32 | 26.37% |
| GE240607C00180000 | 2024-04-26 3:27PM EDT | 2024-06-07 | 0.97 | 0.89 | 1.33 | +0.97 | - | 103 | 0 | 29.77% |
| GE240621C00180000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 1.44 | 1.34 | 1.45 | +0.09 | +6.67% | 149 | 1,186 | 26.47% |
| GE240719C00180000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 2.78 | 2.59 | 2.73 | +0.23 | +9.02% | 58 | 512 | 27.39% |
| GE240816C00180000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 4.67 | 4.40 | 4.65 | +0.42 | +9.88% | 2 | 257 | 30.23% |
| GE240920C00180000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 6.18 | 6.00 | 6.20 | +0.68 | +12.36% | 23 | 1,283 | 30.61% |
| GE241018C00180000 | 2024-04-26 2:30PM EDT | 2024-10-18 | 7.45 | 6.90 | 7.40 | +0.75 | +11.19% | 12 | 1,857 | 30.95% |
| GE241115C00180000 | 2024-04-23 3:38PM EDT | 2024-11-15 | 9.25 | 8.55 | 9.15 | 0.00 | - | 1 | 83 | 32.57% |
| GE241220C00180000 | 2024-04-26 12:34PM EDT | 2024-12-20 | 9.98 | 9.55 | 10.60 | +9.98 | - | 2 | 7 | 32.96% |
| GE250117C00180000 | 2024-04-26 10:44AM EDT | 2025-01-17 | 10.91 | 10.85 | 11.60 | +0.21 | +1.96% | 5 | 127 | 33.03% |
| GE250620C00180000 | 2024-04-24 9:32AM EDT | 2025-06-20 | 16.25 | 16.10 | 17.65 | 0.00 | - | 1 | 64 | 35.09% |
| GE260116C00180000 | 2024-04-26 10:58AM EDT | 2026-01-16 | 22.80 | 22.15 | 23.85 | +5.17 | +29.33% | 2 | 3 | 35.94% |
| GE261218C00180000 | 2024-04-23 2:53PM EDT | 2026-12-18 | 30.62 | 31.05 | 33.20 | +30.62 | - | - | 10 | 37.92% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00180000 | 2024-03-27 2:15PM EDT | 2024-05-03 | 7.45 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 263.65% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 142.41% |
| GE240531P00180000 | 2024-04-16 2:34PM EDT | 2024-05-31 | 24.50 | 17.40 | 18.85 | 0.00 | - | - | 2 | 31.62% |
| GE240621P00180000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 18.00 | 17.70 | 19.05 | -1.60 | -8.16% | 4 | 5 | 26.17% |
| GE240719P00180000 | 2024-04-01 3:29PM EDT | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-04-23 12:19PM EDT | 2024-09-20 | 21.50 | 19.85 | 21.35 | +7.05 | +48.79% | 94 | 1 | 23.64% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 52.58% |
| GE241115P00180000 | 2024-04-01 12:57PM EDT | 2024-11-15 | 16.60 | 33.20 | 34.70 | 0.00 | - | 2 | 14 | 49.32% |
| GE241220P00180000 | 2024-04-25 9:49AM EDT | 2024-12-20 | 25.43 | 21.60 | 24.35 | +25.43 | - | - | 6 | 25.09% |
| GE250117P00180000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 23.37 | 22.40 | 23.90 | -10.83 | -31.67% | 4 | 5 | 22.84% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 37.87% |
| GE260116P00180000 | 2024-04-12 10:02AM EDT | 2026-01-16 | 32.45 | 28.75 | 30.80 | 0.00 | - | 1 | 1 | 23.33% |
