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
57.535,70 +796,76 (+1,40%)
GE Vernova Inc. (GEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV241220C00090000 | 2024-05-28 11:22AM EDT | 90.00 | 94.70 | 86.60 | 90.90 | 0.00 | - | 1 | 1 | 97.28% |
| GEV241220C00120000 | 2024-05-17 12:47PM EDT | 120.00 | 51.80 | 55.80 | 58.90 | 0.00 | - | 1 | 3 | 58.19% |
| GEV241220C00125000 | 2024-05-17 12:47PM EDT | 125.00 | 48.00 | 51.70 | 54.70 | 0.00 | - | 1 | 3 | 56.59% |
| GEV241220C00130000 | 2024-04-29 3:18PM EDT | 130.00 | 40.80 | 55.10 | 57.70 | 0.00 | - | - | 1 | 76.92% |
| GEV241220C00135000 | 2024-06-11 11:43AM EDT | 135.00 | 42.59 | 45.60 | 48.10 | 0.00 | - | 5 | 11 | 58.38% |
| GEV241220C00140000 | 2024-06-12 10:28AM EDT | 140.00 | 46.00 | 41.80 | 45.00 | 0.00 | - | 1 | 10 | 57.64% |
| GEV241220C00145000 | 2024-06-11 11:40AM EDT | 145.00 | 36.15 | 38.90 | 40.80 | 0.00 | - | 5 | 6 | 56.29% |
| GEV241220C00150000 | 2024-06-28 1:05PM EDT | 150.00 | 33.50 | 35.90 | 37.90 | +0.49 | +1.48% | 4 | 11 | 56.13% |
| GEV241220C00155000 | 2024-05-21 10:14AM EDT | 155.00 | 26.45 | 36.60 | 39.10 | 0.00 | - | 6 | 272 | 64.73% |
| GEV241220C00160000 | 2024-06-25 3:52PM EDT | 160.00 | 37.75 | 28.80 | 31.70 | 0.00 | - | 2 | 31 | 53.00% |
| GEV241220C00165000 | 2024-06-26 1:29PM EDT | 165.00 | 32.75 | 27.30 | 29.60 | 0.00 | - | 1 | 6 | 54.39% |
| GEV241220C00170000 | 2024-06-28 2:05PM EDT | 170.00 | 24.50 | 23.50 | 26.30 | -3.00 | -10.91% | 4 | 151 | 51.58% |
| GEV241220C00175000 | 2024-06-26 9:30AM EDT | 175.00 | 28.90 | 22.30 | 23.90 | 0.00 | - | 1 | 15 | 52.26% |
| GEV241220C00180000 | 2024-06-28 3:22PM EDT | 180.00 | 20.30 | 19.60 | 21.80 | -2.35 | -10.38% | 1 | 28 | 51.32% |
| GEV241220C00185000 | 2024-06-27 11:09AM EDT | 185.00 | 20.75 | 18.40 | 20.70 | 0.00 | - | 10 | 38 | 52.72% |
| GEV241220C00190000 | 2024-06-28 2:26PM EDT | 190.00 | 16.93 | 16.30 | 18.30 | -4.37 | -20.52% | 2 | 189 | 51.50% |
| GEV241220C00195000 | 2024-06-24 12:12PM EDT | 195.00 | 18.40 | 14.40 | 16.30 | 0.00 | - | 1 | 82 | 50.61% |
| GEV241220C00200000 | 2024-06-27 11:26AM EDT | 200.00 | 15.70 | 12.20 | 15.20 | 0.00 | - | 1 | 28 | 50.08% |
| GEV241220C00210000 | 2024-06-12 9:58AM EDT | 210.00 | 12.70 | 10.90 | 12.30 | 0.00 | - | 1 | 8 | 50.90% |
| GEV241220C00220000 | 2024-06-28 12:26PM EDT | 220.00 | 8.80 | 8.80 | 10.00 | -1.35 | -13.30% | 2 | 14 | 50.57% |
| GEV241220C00230000 | 2024-06-20 11:08AM EDT | 230.00 | 11.40 | 6.80 | 8.30 | 0.00 | - | 13 | 16 | 50.20% |
| GEV241220C00240000 | 2024-05-29 12:38PM EDT | 240.00 | 8.30 | 4.50 | 6.60 | 0.00 | - | 2 | 12 | 51.49% |
| GEV241220C00250000 | 2024-06-24 1:59PM EDT | 250.00 | 6.30 | 4.20 | 6.50 | 0.00 | - | 2 | 7 | 51.30% |
| GEV241220C00260000 | 2024-06-12 11:39AM EDT | 260.00 | 4.80 | 3.20 | 5.60 | 0.00 | - | 1 | 2 | 51.39% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV241220P00095000 | 2024-05-17 11:03AM EDT | 95.00 | 1.22 | 0.00 | 2.90 | 0.00 | - | 16 | 4 | 57.02% |
| GEV241220P00100000 | 2024-06-06 10:57AM EDT | 100.00 | 1.80 | 0.00 | 3.00 | 0.00 | - | 8 | 20 | 53.25% |
| GEV241220P00105000 | 2024-06-05 10:02AM EDT | 105.00 | 1.85 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 54.16% |
| GEV241220P00110000 | 2024-06-24 12:12PM EDT | 110.00 | 1.62 | 1.35 | 2.50 | 0.00 | - | 2 | 11 | 51.81% |
| GEV241220P00115000 | 2024-06-21 12:01PM EDT | 115.00 | 2.20 | 1.95 | 3.50 | 0.00 | - | 2 | 5 | 52.81% |
| GEV241220P00120000 | 2024-06-25 3:44PM EDT | 120.00 | 2.70 | 2.65 | 4.20 | 0.00 | - | 1 | 123 | 51.62% |
| GEV241220P00125000 | 2024-06-24 11:09AM EDT | 125.00 | 3.65 | 3.70 | 4.70 | 0.00 | - | 23 | 328 | 49.30% |
| GEV241220P00130000 | 2024-06-28 11:05AM EDT | 130.00 | 5.50 | 4.60 | 5.70 | -1.05 | -16.03% | 1 | 67 | 48.58% |
| GEV241220P00135000 | 2024-06-21 1:25PM EDT | 135.00 | 6.20 | 5.80 | 6.90 | 0.00 | - | 2 | 10 | 48.06% |
| GEV241220P00140000 | 2024-06-20 9:32AM EDT | 140.00 | 7.10 | 7.00 | 8.80 | 0.00 | - | 10 | 35 | 49.08% |
| GEV241220P00145000 | 2024-06-21 10:15AM EDT | 145.00 | 9.50 | 8.50 | 9.70 | 0.00 | - | 1 | 658 | 46.78% |
| GEV241220P00150000 | 2024-06-20 9:52AM EDT | 150.00 | 8.90 | 10.20 | 11.40 | 0.00 | - | 20 | 591 | 46.28% |
| GEV241220P00155000 | 2024-06-14 10:37AM EDT | 155.00 | 13.98 | 11.90 | 13.30 | 0.00 | - | - | 1 | 45.84% |
| GEV241220P00160000 | 2024-06-24 12:11PM EDT | 160.00 | 13.48 | 13.60 | 15.30 | 0.00 | - | 1 | 17 | 45.21% |
| GEV241220P00165000 | 2024-06-28 11:34AM EDT | 165.00 | 17.80 | 16.40 | 17.90 | +0.30 | +1.71% | 5 | 8 | 45.50% |
| GEV241220P00170000 | 2024-06-18 11:37AM EDT | 170.00 | 19.90 | 18.80 | 20.00 | 0.00 | - | 1 | 10 | 44.29% |
| GEV241220P00175000 | 2024-06-12 1:20PM EDT | 175.00 | 20.30 | 21.50 | 23.10 | 0.00 | - | 1 | 61 | 44.84% |
| GEV241220P00180000 | 2024-05-02 10:28AM EDT | 180.00 | 34.60 | 22.90 | 24.50 | 0.00 | - | - | 1 | 41.41% |
| GEV241220P00185000 | 2024-06-13 11:46AM EDT | 185.00 | 27.06 | 27.10 | 29.40 | 0.00 | - | 1 | 1 | 45.02% |
| GEV241220P00195000 | 2024-06-13 11:47AM EDT | 195.00 | 33.71 | 33.10 | 36.50 | 0.00 | - | 1 | 2 | 45.55% |
| GEV241220P00200000 | 2024-05-28 11:36AM EDT | 200.00 | 34.35 | 34.80 | 37.30 | 0.00 | - | 1 | 1 | 39.09% |
