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
59.634,81 +811,24 (+1,38%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00185000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 1 | 199 | 54.88% |
| GE240510C00185000 | 2024-04-26 2:55PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.37 | -0.11 | -68.75% | 1 | 66 | 44.34% |
| GE240517C00185000 | 2024-04-26 3:28PM EDT | 2024-05-17 | 0.15 | 0.06 | 0.15 | -0.01 | -6.25% | 2 | 42 | 30.03% |
| GE240531C00185000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 0.32 | 0.26 | 0.31 | +0.09 | +39.13% | 4 | 6 | 26.42% |
| GE240621C00185000 | 2024-04-26 1:50PM EDT | 2024-06-21 | 0.90 | 0.74 | 0.84 | +0.05 | +5.88% | 436 | 1,483 | 26.29% |
| GE240719C00185000 | 2024-04-26 1:20PM EDT | 2024-07-19 | 1.87 | 1.62 | 1.84 | -0.26 | -12.21% | 3 | 37 | 27.17% |
| GE240816C00185000 | 2024-04-26 10:09AM EDT | 2024-08-16 | 3.60 | 3.15 | 3.50 | +0.81 | +29.03% | 4 | 138 | 29.98% |
| GE240920C00185000 | 2024-04-26 12:12PM EDT | 2024-09-20 | 4.60 | 4.30 | 4.85 | +0.25 | +5.75% | 9 | 267 | 30.20% |
| GE241018C00185000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 5.60 | 5.35 | 5.95 | +0.10 | +1.82% | 10 | 431 | 30.52% |
| GE241115C00185000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 7.20 | 6.95 | 7.65 | +1.65 | +29.73% | 1 | 85 | 32.26% |
| GE250117C00185000 | 2024-04-26 1:03PM EDT | 2025-01-17 | 9.60 | 9.05 | 9.95 | +0.45 | +4.92% | 1 | 71 | 32.64% |
| GE250620C00185000 | 2024-04-26 11:22AM EDT | 2025-06-20 | 14.59 | 14.40 | 15.85 | +0.59 | +4.21% | 1 | 20 | 34.72% |
| GE260116C00185000 | 2024-04-01 3:29PM EDT | 2026-01-16 | 27.69 | 11.45 | 13.85 | 0.00 | - | 56 | 172 | 25.94% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 2026-12-18 | 23.10 | 28.40 | 30.90 | 0.00 | - | 2 | 12 | 37.20% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00185000 | 2024-04-09 10:12AM EDT | 2024-05-03 | 30.80 | 21.35 | 23.55 | 0.00 | - | - | 0 | 81.10% |
| GE240517P00185000 | 2024-04-01 1:11PM EDT | 2024-05-17 | 13.80 | 35.90 | 39.40 | 0.00 | - | 2 | 104 | 153.27% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 2024-06-21 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 92.74% |
| GE240719P00185000 | 2024-04-01 3:40PM EDT | 2024-07-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GE240816P00185000 | 2024-03-28 1:38PM EDT | 2024-08-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 0.00% |
| GE240920P00185000 | 2024-03-28 2:40PM EDT | 2024-09-20 | 17.35 | 37.15 | 39.75 | 0.00 | - | 5 | 9 | 58.72% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 2024-11-15 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 50.98% |
| GE241220P00185000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 37.30 | 25.40 | 26.90 | 0.00 | - | 1 | 1 | 22.34% |
| GE250117P00185000 | 2024-04-01 10:03AM EDT | 2025-01-17 | 20.95 | 36.70 | 39.65 | 0.00 | - | 6 | 78 | 45.80% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 38.68% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 33.59% |
