Deutsche Märkte öffnen in 8 Stunden 40 Minuten
Nikkei 225
39.583,08 +241,58 (+0,61%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
57.791,35 +1.082,37 (+1,91%) CMC Crypto 200
1.285,20 +1,37 (+0,11%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
GE Vernova Inc. (GEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240920C00150000 | 2024-06-28 1:05PM EDT | 150.00 | 25.40 | 28.50 | 31.40 | -9.76 | -27.76% | 2 | 0 | 56.10% |
| GEV240920C00155000 | 2024-06-28 1:21PM EDT | 155.00 | 23.96 | 25.40 | 27.70 | +23.96 | - | 1 | 0 | 55.05% |
| GEV240920C00160000 | 2024-06-27 11:15AM EDT | 160.00 | 26.22 | 23.00 | 24.80 | +26.22 | - | - | 1 | 55.83% |
| GEV240920C00165000 | 2024-06-20 3:29PM EDT | 165.00 | 25.72 | 19.40 | 21.40 | 0.00 | - | - | 3 | 53.08% |
| GEV240920C00170000 | 2024-06-28 3:37PM EDT | 170.00 | 17.18 | 16.60 | 18.40 | -1.32 | -7.14% | 1 | 2 | 51.64% |
| GEV240920C00175000 | 2024-06-28 3:37PM EDT | 175.00 | 15.06 | 15.50 | 16.40 | -3.27 | -17.84% | 1 | 1,601 | 53.66% |
| GEV240920C00180000 | 2024-06-28 11:13AM EDT | 180.00 | 13.80 | 13.40 | 14.30 | -2.30 | -14.29% | 1 | 7 | 53.30% |
| GEV240920C00185000 | 2024-06-27 3:01PM EDT | 185.00 | 14.10 | 10.70 | 12.50 | 0.00 | - | 1 | 9 | 51.83% |
| GEV240920C00190000 | 2024-06-28 1:06PM EDT | 190.00 | 8.65 | 9.90 | 10.90 | -6.45 | -42.72% | 5 | 15 | 53.02% |
| GEV240920C00195000 | 2024-06-26 3:40PM EDT | 195.00 | 12.04 | 8.50 | 9.30 | +12.04 | - | - | 1 | 52.69% |
| GEV240920C00200000 | 2024-06-28 10:56AM EDT | 200.00 | 7.50 | 7.30 | 8.10 | -1.85 | -19.79% | 1 | 16 | 52.80% |
| GEV240920C00210000 | 2024-06-28 10:56AM EDT | 210.00 | 5.50 | 5.30 | 6.00 | -1.70 | -23.61% | 2 | 3 | 52.70% |
| GEV240920C00220000 | 2024-06-28 10:19AM EDT | 220.00 | 4.55 | 3.80 | 5.00 | -1.22 | -21.14% | 10 | 11 | 53.94% |
| GEV240920C00230000 | 2024-06-28 1:25PM EDT | 230.00 | 2.45 | 2.35 | 3.30 | +2.45 | - | 1 | 0 | 51.89% |
| GEV240920C00240000 | 2024-06-28 1:25PM EDT | 240.00 | 1.83 | 1.50 | 2.55 | -1.17 | -39.00% | 1 | 5 | 52.00% |
| GEV240920C00250000 | 2024-06-27 1:31PM EDT | 250.00 | 1.80 | 0.00 | 2.20 | +1.80 | - | - | 3 | 57.57% |
| GEV240920C00260000 | 2024-06-25 2:37PM EDT | 260.00 | 1.95 | 0.00 | 1.95 | +1.95 | - | - | 1 | 51.69% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240920P00115000 | 2024-06-28 10:10AM EDT | 115.00 | 0.84 | 0.40 | 2.45 | +0.84 | - | 10 | 0 | 59.52% |
| GEV240920P00120000 | 2024-06-28 11:15AM EDT | 120.00 | 1.18 | 0.60 | 1.50 | +1.18 | - | 1 | 0 | 50.54% |
| GEV240920P00125000 | 2024-06-28 1:12PM EDT | 125.00 | 1.80 | 0.00 | 2.05 | +1.80 | - | 1 | 0 | 54.52% |
| GEV240920P00130000 | 2024-06-28 1:12PM EDT | 130.00 | 2.50 | 1.85 | 2.60 | +2.50 | - | 1 | 0 | 50.54% |
| GEV240920P00135000 | 2024-06-28 12:24PM EDT | 135.00 | 3.20 | 2.55 | 3.40 | +3.20 | - | 1 | 0 | 52.33% |
| GEV240920P00140000 | 2024-06-26 2:09PM EDT | 140.00 | 3.00 | 3.40 | 4.20 | +3.00 | - | - | 1 | 50.81% |
| GEV240920P00145000 | 2024-06-28 11:30AM EDT | 145.00 | 5.24 | 4.40 | 5.50 | +5.24 | - | 11 | 19 | 50.81% |
| GEV240920P00150000 | 2024-06-28 3:37PM EDT | 150.00 | 6.60 | 5.90 | 6.60 | +6.60 | - | 3 | 0 | 49.10% |
| GEV240920P00160000 | 2024-06-28 11:19AM EDT | 160.00 | 10.60 | 9.00 | 10.40 | +1.51 | +16.61% | 3 | 10 | 49.23% |
| GEV240920P00165000 | 2024-06-28 11:47AM EDT | 165.00 | 12.75 | 11.40 | 12.20 | +1.65 | +14.86% | 6 | 12 | 47.71% |
| GEV240920P00170000 | 2024-06-28 11:36AM EDT | 170.00 | 15.10 | 13.80 | 14.60 | +0.49 | +3.35% | 4 | 2 | 47.34% |
| GEV240920P00175000 | 2024-06-28 10:57AM EDT | 175.00 | 17.40 | 16.10 | 17.30 | +1.90 | +12.26% | 1 | 5 | 47.11% |
| GEV240920P00180000 | 2024-06-21 9:52AM EDT | 180.00 | 20.09 | 19.00 | 20.30 | 0.00 | - | 1 | 1 | 47.05% |
| GEV240920P00200000 | 2024-06-28 11:16AM EDT | 200.00 | 35.00 | 32.60 | 34.70 | +3.20 | +10.06% | 5 | 58 | 47.57% |
