Deutsche Märkte schließen in 8 Stunden 17 Minuten
DAX
18.325,58 0,00 (0,00%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Gold
2.338,80 -5,60 (-0,24%) EUR/USD
1,0733 -0,0003 (-0,03%) Bitcoin EUR
56.928,25 -1.088,72 (-1,88%)
GE Vernova Inc. (GEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240719C00080000 | 2024-05-14 9:45AM EDT | 80.00 | 83.70 | 98.30 | 101.30 | 0.00 | - | - | 1 | 199.71% |
| GEV240719C00100000 | 2024-06-20 11:49AM EDT | 100.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEV240719C00110000 | 2024-05-06 10:52AM EDT | 110.00 | 60.20 | 52.70 | 55.70 | 0.00 | - | 1 | 0 | 0.00% |
| GEV240719C00115000 | 2024-04-26 10:14AM EDT | 115.00 | 42.00 | 61.50 | 64.50 | 0.00 | - | 1 | 4 | 114.40% |
| GEV240719C00120000 | 2024-04-19 12:13PM EDT | 120.00 | 22.70 | 42.90 | 45.30 | 0.00 | - | 1 | 10 | 0.00% |
| GEV240719C00125000 | 2024-06-21 2:23PM EDT | 125.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEV240719C00130000 | 2024-06-18 11:45AM EDT | 130.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEV240719C00135000 | 2024-06-03 1:39PM EDT | 135.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEV240719C00140000 | 2024-06-20 12:33PM EDT | 140.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GEV240719C00145000 | 2024-06-20 12:33PM EDT | 145.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GEV240719C00150000 | 2024-06-24 2:29PM EDT | 150.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GEV240719C00155000 | 2024-06-24 3:16PM EDT | 155.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GEV240719C00160000 | 2024-06-24 9:56AM EDT | 160.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEV240719C00165000 | 2024-06-24 3:26PM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEV240719C00170000 | 2024-06-24 3:59PM EDT | 170.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GEV240719C00175000 | 2024-06-24 3:42PM EDT | 175.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GEV240719C00180000 | 2024-06-24 3:42PM EDT | 180.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| GEV240719C00185000 | 2024-06-24 3:59PM EDT | 185.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| GEV240719C00190000 | 2024-06-24 3:29PM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| GEV240719C00195000 | 2024-06-24 3:06PM EDT | 195.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GEV240719C00200000 | 2024-06-24 3:59PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| GEV240719C00210000 | 2024-06-24 2:07PM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GEV240719C00220000 | 2024-06-24 2:56PM EDT | 220.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GEV240719C00230000 | 2024-06-24 10:43AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEV240719C00240000 | 2024-06-24 10:03AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GEV240719C00250000 | 2024-06-14 11:00AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240719P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GEV240719P00075000 | 2024-05-10 1:20PM EDT | 75.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 8 | 135.94% |
| GEV240719P00095000 | 2024-04-15 1:35PM EDT | 95.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | - | 1 | 126.66% |
| GEV240719P00100000 | 2024-06-07 11:21AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEV240719P00105000 | 2024-06-21 2:14PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GEV240719P00110000 | 2024-06-20 9:57AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GEV240719P00115000 | 2024-06-21 2:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GEV240719P00120000 | 2024-06-24 11:12AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GEV240719P00125000 | 2024-06-06 12:08PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GEV240719P00130000 | 2024-06-21 1:15PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEV240719P00135000 | 2024-06-21 11:01AM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GEV240719P00140000 | 2024-06-24 3:38PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GEV240719P00145000 | 2024-06-24 3:19PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GEV240719P00150000 | 2024-06-24 3:37PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GEV240719P00155000 | 2024-06-24 3:38PM EDT | 155.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| GEV240719P00160000 | 2024-06-24 3:56PM EDT | 160.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| GEV240719P00165000 | 2024-06-24 3:26PM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| GEV240719P00170000 | 2024-06-24 3:40PM EDT | 170.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| GEV240719P00175000 | 2024-06-24 2:30PM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| GEV240719P00180000 | 2024-06-24 3:40PM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GEV240719P00185000 | 2024-06-24 10:14AM EDT | 185.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GEV240719P00190000 | 2024-06-20 1:32PM EDT | 190.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEV240719P00195000 | 2024-06-20 10:11AM EDT | 195.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
