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
1,0745 +0,0036 (+0,33%) Bitcoin EUR
57.589,20 +845,61 (+1,49%)
GE Vernova Inc. (GEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV241018C00090000 | 2024-05-09 11:19AM EDT | 90.00 | 80.65 | 72.80 | 75.90 | 0.00 | - | 1 | 10 | 0.00% |
| GEV241018C00100000 | 2024-06-04 11:04AM EDT | 100.00 | 65.50 | 72.00 | 75.90 | 0.00 | - | 1 | 6 | 75.24% |
| GEV241018C00105000 | 2024-04-08 11:24AM EDT | 105.00 | 31.00 | 61.40 | 64.70 | 0.00 | - | - | 1 | 0.00% |
| GEV241018C00110000 | 2024-05-07 9:34AM EDT | 110.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GEV241018C00115000 | 2024-04-16 2:27PM EDT | 115.00 | 24.09 | 51.10 | 53.50 | 0.00 | - | 1 | 1 | 0.00% |
| GEV241018C00120000 | 2024-05-07 11:36AM EDT | 120.00 | 57.90 | 44.40 | 47.10 | 0.00 | - | 1 | 7 | 0.00% |
| GEV241018C00125000 | 2024-04-25 12:32PM EDT | 125.00 | 32.55 | 55.10 | 58.80 | 0.00 | - | 1 | 5 | 86.44% |
| GEV241018C00130000 | 2024-06-28 12:46PM EDT | 130.00 | 43.30 | 45.60 | 48.10 | -0.81 | -1.84% | 2 | 25 | 59.24% |
| GEV241018C00135000 | 2024-06-20 10:13AM EDT | 135.00 | 54.00 | 41.40 | 44.20 | 0.00 | - | 5 | 27 | 57.73% |
| GEV241018C00140000 | 2024-06-13 12:56PM EDT | 140.00 | 40.60 | 37.80 | 40.30 | 0.00 | - | 1 | 41 | 56.89% |
| GEV241018C00145000 | 2024-06-24 3:09PM EDT | 145.00 | 40.80 | 34.60 | 36.80 | 0.00 | - | 5 | 58 | 56.85% |
| GEV241018C00150000 | 2024-06-24 9:30AM EDT | 150.00 | 36.50 | 31.10 | 33.00 | 0.00 | - | 1 | 113 | 55.23% |
| GEV241018C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 36.20 | 27.90 | 30.70 | 0.00 | - | 1 | 185 | 55.86% |
| GEV241018C00160000 | 2024-06-28 3:30PM EDT | 160.00 | 24.67 | 24.40 | 26.70 | -3.73 | -13.13% | 30 | 114 | 52.99% |
| GEV241018C00165000 | 2024-06-28 3:46PM EDT | 165.00 | 22.90 | 21.60 | 24.60 | -4.76 | -17.21% | 40 | 174 | 53.34% |
| GEV241018C00170000 | 2024-06-28 11:06AM EDT | 170.00 | 18.40 | 19.10 | 22.00 | -4.95 | -21.20% | 2 | 122 | 52.85% |
| GEV241018C00175000 | 2024-06-28 3:47PM EDT | 175.00 | 18.40 | 17.40 | 19.80 | -1.63 | -8.14% | 6 | 157 | 53.44% |
| GEV241018C00180000 | 2024-06-28 12:34PM EDT | 180.00 | 14.50 | 15.40 | 17.60 | -6.80 | -31.92% | 1 | 90 | 53.12% |
| GEV241018C00185000 | 2024-06-28 12:53PM EDT | 185.00 | 12.20 | 13.60 | 14.90 | -8.80 | -41.90% | 5 | 23 | 51.92% |
| GEV241018C00190000 | 2024-06-20 3:55PM EDT | 190.00 | 16.00 | 11.10 | 14.00 | 0.00 | - | 1 | 87 | 51.72% |
| GEV241018C00195000 | 2024-06-28 12:16PM EDT | 195.00 | 10.10 | 9.80 | 12.40 | -3.55 | -26.01% | 3 | 49 | 51.75% |
| GEV241018C00200000 | 2024-06-28 2:27PM EDT | 200.00 | 9.42 | 8.80 | 11.10 | -1.98 | -17.37% | 9 | 533 | 52.21% |
| GEV241018C00210000 | 2024-06-28 1:25PM EDT | 210.00 | 6.30 | 6.90 | 8.70 | -3.40 | -35.05% | 2 | 26 | 52.45% |
| GEV241018C00220000 | 2024-06-27 9:47AM EDT | 220.00 | 7.00 | 5.20 | 6.80 | 0.00 | - | 2 | 84 | 52.37% |
| GEV241018C00230000 | 2024-06-28 1:25PM EDT | 230.00 | 3.60 | 3.40 | 5.90 | -2.15 | -37.39% | 1 | 42 | 52.55% |
| GEV241018C00240000 | 2024-06-28 10:44AM EDT | 240.00 | 3.50 | 2.45 | 3.60 | -0.40 | -10.26% | 2 | 85 | 50.11% |
| GEV241018C00250000 | 2024-06-28 12:35PM EDT | 250.00 | 2.10 | 1.75 | 3.70 | -1.38 | -39.66% | 1 | 71 | 52.62% |
| GEV241018C00260000 | 2024-06-28 10:03AM EDT | 260.00 | 2.30 | 1.15 | 3.20 | -0.14 | -5.74% | 1 | 62 | 53.25% |
| GEV241018C00270000 | 2024-06-26 9:36AM EDT | 270.00 | 1.72 | 0.80 | 1.30 | +1.72 | - | - | 130 | 50.59% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV241018P00080000 | 2024-04-25 11:13AM EDT | 80.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 83.11% |
| GEV241018P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 66.75% |
| GEV241018P00090000 | 2024-06-18 3:02PM EDT | 90.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 5 | 119 | 50.78% |
| GEV241018P00095000 | 2024-04-23 1:22PM EDT | 95.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| GEV241018P00100000 | 2024-06-28 2:05PM EDT | 100.00 | 0.20 | 0.15 | 0.40 | -0.45 | -69.23% | 1 | 76 | 51.32% |
| GEV241018P00105000 | 2024-06-28 11:16AM EDT | 105.00 | 0.50 | 0.10 | 0.60 | +0.17 | +51.52% | 1 | 67 | 50.78% |
| GEV241018P00110000 | 2024-06-28 11:16AM EDT | 110.00 | 0.66 | 0.40 | 0.80 | -0.16 | -19.51% | 20 | 81 | 49.37% |
| GEV241018P00115000 | 2024-06-27 9:56AM EDT | 115.00 | 1.00 | 0.90 | 1.20 | 0.00 | - | 2 | 63 | 49.41% |
| GEV241018P00120000 | 2024-06-28 11:16AM EDT | 120.00 | 1.60 | 1.25 | 1.90 | +0.20 | +14.29% | 2 | 99 | 50.68% |
| GEV241018P00125000 | 2024-06-14 3:39PM EDT | 125.00 | 2.35 | 1.20 | 2.90 | 0.00 | - | 2 | 82 | 52.32% |
| GEV241018P00130000 | 2024-06-25 12:19PM EDT | 130.00 | 2.40 | 2.40 | 3.40 | 0.00 | - | 1 | 59 | 50.12% |
| GEV241018P00135000 | 2024-06-28 11:02AM EDT | 135.00 | 4.00 | 3.30 | 5.60 | +0.40 | +11.11% | 1 | 80 | 50.05% |
| GEV241018P00140000 | 2024-06-28 12:41PM EDT | 140.00 | 5.45 | 4.40 | 5.30 | +1.35 | +32.93% | 1 | 137 | 48.41% |
| GEV241018P00145000 | 2024-06-28 12:42PM EDT | 145.00 | 6.90 | 4.70 | 7.70 | +1.85 | +36.63% | 4 | 32 | 51.78% |
| GEV241018P00150000 | 2024-06-14 10:49AM EDT | 150.00 | 8.85 | 6.60 | 8.90 | 0.00 | - | 11 | 56 | 50.01% |
| GEV241018P00155000 | 2024-06-18 9:30AM EDT | 155.00 | 11.72 | 8.60 | 11.00 | 0.00 | - | 1 | 50 | 50.51% |
| GEV241018P00160000 | 2024-06-24 11:47AM EDT | 160.00 | 9.90 | 10.40 | 11.90 | 0.00 | - | 1 | 22 | 46.88% |
| GEV241018P00165000 | 2024-06-25 3:48PM EDT | 165.00 | 10.78 | 12.80 | 14.20 | 0.00 | - | 2 | 8 | 46.77% |
| GEV241018P00170000 | 2024-06-28 10:01AM EDT | 170.00 | 15.70 | 15.30 | 16.70 | +1.70 | +12.14% | 5 | 3 | 46.57% |
| GEV241018P00175000 | 2024-06-28 10:52AM EDT | 175.00 | 18.50 | 17.90 | 19.70 | +0.80 | +4.52% | 1 | 39 | 47.11% |
| GEV241018P00180000 | 2024-06-21 3:16PM EDT | 180.00 | 20.51 | 20.60 | 22.30 | 0.00 | - | 10 | 12 | 46.00% |
| GEV241018P00185000 | 2024-06-12 2:02PM EDT | 185.00 | 22.83 | 23.70 | 25.60 | 0.00 | - | - | 2 | 46.20% |
| GEV241018P00190000 | 2024-06-20 10:55AM EDT | 190.00 | 22.00 | 26.60 | 29.40 | 0.00 | - | 1 | 2 | 47.26% |
| GEV241018P00220000 | 2024-06-12 3:48PM EDT | 220.00 | 46.80 | 49.40 | 52.80 | 0.00 | - | - | 4 | 46.33% |
| GEV241018P00230000 | 2024-05-02 12:59PM EDT | 230.00 | 76.58 | 55.90 | 58.10 | 0.00 | - | - | 1 | 0.00% |
