Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0742 +0,0033 (+0,31%) Bitcoin EUR
57.558,35 +816,35 (+1,44%)
GE Vernova Inc. (GEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240816C00130000 | 2024-06-27 10:35AM EDT | 130.00 | 48.72 | 41.80 | 44.60 | +48.72 | - | - | 11 | 61.35% |
| GEV240816C00135000 | 2024-06-21 3:05PM EDT | 135.00 | 41.75 | 37.10 | 40.40 | 0.00 | - | 5 | 5 | 59.79% |
| GEV240816C00140000 | 2024-06-26 9:31AM EDT | 140.00 | 44.00 | 33.80 | 35.60 | +44.00 | - | - | 20 | 60.10% |
| GEV240816C00145000 | 2024-06-28 12:18PM EDT | 145.00 | 28.90 | 29.10 | 31.50 | +28.90 | - | 1 | 1 | 56.80% |
| GEV240816C00150000 | 2024-06-28 2:26PM EDT | 150.00 | 26.30 | 25.00 | 27.40 | -3.16 | -10.73% | 5 | 4 | 54.50% |
| GEV240816C00155000 | 2024-06-28 3:49PM EDT | 155.00 | 23.53 | 22.70 | 23.80 | -4.87 | -17.15% | 1 | 2 | 56.92% |
| GEV240816C00160000 | 2024-06-27 11:15AM EDT | 160.00 | 22.43 | 19.60 | 20.40 | 0.00 | - | 1 | 5 | 56.29% |
| GEV240816C00165000 | 2024-06-28 2:15PM EDT | 165.00 | 16.40 | 15.80 | 17.30 | -3.00 | -15.46% | 2 | 11 | 53.64% |
| GEV240816C00170000 | 2024-06-28 12:41PM EDT | 170.00 | 12.60 | 13.90 | 14.50 | -4.60 | -26.74% | 12 | 8 | 54.46% |
| GEV240816C00175000 | 2024-06-28 2:48PM EDT | 175.00 | 11.13 | 10.00 | 12.20 | -3.77 | -25.30% | 9 | 101 | 51.01% |
| GEV240816C00180000 | 2024-06-28 3:47PM EDT | 180.00 | 10.10 | 9.30 | 10.20 | -1.40 | -12.17% | 19 | 75 | 53.48% |
| GEV240816C00185000 | 2024-06-28 2:08PM EDT | 185.00 | 7.77 | 6.80 | 8.40 | -2.38 | -23.45% | 16 | 42 | 51.55% |
| GEV240816C00190000 | 2024-06-28 2:57PM EDT | 190.00 | 5.99 | 4.70 | 6.90 | -2.76 | -31.54% | 11 | 230 | 54.75% |
| GEV240816C00195000 | 2024-06-28 12:40PM EDT | 195.00 | 4.66 | 4.50 | 5.60 | -2.64 | -36.16% | 4 | 28 | 51.87% |
| GEV240816C00200000 | 2024-06-28 2:14PM EDT | 200.00 | 4.26 | 3.70 | 4.70 | -1.23 | -22.40% | 6 | 66 | 52.64% |
| GEV240816C00210000 | 2024-06-28 3:55PM EDT | 210.00 | 3.00 | 2.80 | 3.10 | -1.00 | -25.00% | 14 | 37 | 54.36% |
| GEV240816C00220000 | 2024-06-28 1:27PM EDT | 220.00 | 1.55 | 1.75 | 2.05 | -0.97 | -38.49% | 4 | 31 | 54.53% |
| GEV240816C00230000 | 2024-06-25 3:14PM EDT | 230.00 | 2.36 | 0.15 | 1.30 | 0.00 | - | 4 | 8 | 55.66% |
| GEV240816C00240000 | 2024-06-28 3:12PM EDT | 240.00 | 0.65 | 0.05 | 0.85 | -0.90 | -58.06% | 11 | 15 | 56.15% |
| GEV240816C00250000 | 2024-06-28 12:49PM EDT | 250.00 | 0.37 | 0.30 | 0.65 | +0.37 | - | 6 | 10 | 55.13% |
| GEV240816C00260000 | 2024-06-28 10:35AM EDT | 260.00 | 0.35 | 0.20 | 0.25 | +0.35 | - | 4 | 46 | 53.22% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240816P00130000 | 2024-06-28 3:09PM EDT | 130.00 | 1.05 | 0.75 | 1.05 | +0.30 | +40.00% | 15 | 29 | 52.25% |
| GEV240816P00135000 | 2024-06-28 1:30PM EDT | 135.00 | 1.75 | 1.25 | 1.55 | +1.75 | - | 35 | 13 | 52.10% |
| GEV240816P00140000 | 2024-06-28 3:51PM EDT | 140.00 | 1.91 | 1.90 | 2.25 | +0.19 | +11.05% | 4 | 51 | 51.86% |
| GEV240816P00145000 | 2024-06-28 3:51PM EDT | 145.00 | 2.60 | 2.75 | 3.10 | +0.10 | +4.00% | 3 | 11 | 51.31% |
| GEV240816P00150000 | 2024-06-28 1:05PM EDT | 150.00 | 4.93 | 3.90 | 4.20 | +1.13 | +29.74% | 12 | 27 | 50.98% |
| GEV240816P00155000 | 2024-06-28 2:53PM EDT | 155.00 | 6.00 | 4.70 | 5.80 | +1.39 | +30.15% | 46 | 35 | 52.36% |
| GEV240816P00160000 | 2024-06-28 3:47PM EDT | 160.00 | 6.99 | 6.90 | 7.40 | +0.89 | +14.59% | 9 | 93 | 50.30% |
| GEV240816P00165000 | 2024-06-28 12:31PM EDT | 165.00 | 9.95 | 8.80 | 10.10 | +2.25 | +29.22% | 3 | 64 | 51.17% |
| GEV240816P00170000 | 2024-06-28 11:29AM EDT | 170.00 | 11.80 | 11.10 | 11.70 | +1.91 | +19.31% | 3 | 69 | 50.43% |
| GEV240816P00175000 | 2024-06-28 3:39PM EDT | 175.00 | 14.30 | 13.80 | 15.80 | +1.71 | +13.58% | 6 | 21 | 51.87% |
| GEV240816P00180000 | 2024-06-27 10:35AM EDT | 180.00 | 14.75 | 16.60 | 17.40 | 0.00 | - | 19 | 56 | 50.06% |
| GEV240816P00185000 | 2024-06-27 10:09AM EDT | 185.00 | 19.26 | 19.70 | 20.50 | 0.00 | - | 1 | 4 | 49.05% |
| GEV240816P00190000 | 2024-06-26 12:24PM EDT | 190.00 | 19.20 | 23.20 | 24.70 | 0.00 | - | 5 | 5 | 51.70% |
