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
57.559,74 +829,93 (+1,46%)
GE Vernova Inc. (GEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV250117C00100000 | 2024-06-28 3:56PM EDT | 100.00 | 76.60 | 74.90 | 78.30 | +4.40 | +6.09% | 11 | 14 | 69.53% |
| GEV250117C00105000 | 2024-06-17 1:03PM EDT | 105.00 | 69.10 | 70.80 | 73.60 | 0.00 | - | - | 2 | 67.24% |
| GEV250117C00110000 | 2024-05-07 10:53AM EDT | 110.00 | 69.00 | 56.00 | 59.10 | 0.00 | - | 1 | 2 | 0.00% |
| GEV250117C00120000 | 2024-06-11 12:08PM EDT | 120.00 | 55.35 | 58.60 | 61.10 | 0.00 | - | 1 | 3 | 62.46% |
| GEV250117C00125000 | 2024-06-11 11:42AM EDT | 125.00 | 51.40 | 54.70 | 56.70 | 0.00 | - | 1 | 2 | 60.34% |
| GEV250117C00130000 | 2024-06-24 10:53AM EDT | 130.00 | 56.59 | 50.30 | 53.30 | 0.00 | - | 1 | 9 | 58.78% |
| GEV250117C00135000 | 2024-06-06 11:52AM EDT | 135.00 | 36.50 | 46.80 | 49.20 | 0.00 | - | 3 | 11 | 57.25% |
| GEV250117C00140000 | 2024-05-17 10:34AM EDT | 140.00 | 39.05 | 42.10 | 44.50 | 0.00 | - | 5 | 30 | 53.24% |
| GEV250117C00145000 | 2024-05-28 1:44PM EDT | 145.00 | 49.03 | 43.10 | 46.00 | 0.00 | - | 1 | 115 | 63.34% |
| GEV250117C00150000 | 2024-06-11 1:34PM EDT | 150.00 | 35.80 | 36.90 | 39.60 | 0.00 | - | 3 | 382 | 55.15% |
| GEV250117C00155000 | 2024-06-25 10:22AM EDT | 155.00 | 40.50 | 34.40 | 35.80 | 0.00 | - | 5 | 66 | 54.09% |
| GEV250117C00160000 | 2024-06-28 10:34AM EDT | 160.00 | 34.10 | 31.60 | 33.10 | -4.15 | -10.85% | 3 | 26 | 53.61% |
| GEV250117C00165000 | 2024-06-28 12:55PM EDT | 165.00 | 27.39 | 28.50 | 30.90 | -10.71 | -28.11% | 3 | 24 | 53.04% |
| GEV250117C00170000 | 2024-06-28 12:39PM EDT | 170.00 | 25.00 | 26.40 | 27.90 | -4.76 | -15.99% | 3 | 145 | 52.39% |
| GEV250117C00175000 | 2024-06-28 10:55AM EDT | 175.00 | 24.75 | 23.70 | 25.50 | -1.75 | -6.60% | 27 | 38 | 51.47% |
| GEV250117C00180000 | 2024-06-28 3:34PM EDT | 180.00 | 21.77 | 21.20 | 24.20 | -4.13 | -15.95% | 40 | 450 | 51.56% |
| GEV250117C00185000 | 2024-06-25 11:24AM EDT | 185.00 | 25.77 | 19.60 | 22.20 | 0.00 | - | 10 | 28 | 51.58% |
| GEV250117C00190000 | 2024-06-28 3:31PM EDT | 190.00 | 17.90 | 17.30 | 20.60 | -1.90 | -9.60% | 1 | 48 | 51.05% |
| GEV250117C00195000 | 2024-06-20 9:45AM EDT | 195.00 | 23.00 | 16.30 | 18.00 | 0.00 | - | 1 | 8 | 50.56% |
| GEV250117C00200000 | 2024-06-28 12:18PM EDT | 200.00 | 14.90 | 14.30 | 17.10 | -4.00 | -21.16% | 1 | 125 | 50.53% |
| GEV250117C00210000 | 2024-06-26 3:18PM EDT | 210.00 | 15.80 | 12.40 | 14.60 | 0.00 | - | 1 | 18 | 51.24% |
| GEV250117C00220000 | 2024-06-27 10:00AM EDT | 220.00 | 11.35 | 10.20 | 11.50 | 0.00 | - | 1 | 250 | 50.18% |
| GEV250117C00230000 | 2024-06-28 12:24PM EDT | 230.00 | 8.10 | 7.20 | 10.60 | -3.10 | -27.68% | 1 | 173 | 53.77% |
| GEV250117C00240000 | 2024-06-21 9:52AM EDT | 240.00 | 7.39 | 6.30 | 8.30 | 0.00 | - | 2 | 112 | 52.11% |
| GEV250117C00250000 | 2024-06-28 12:55PM EDT | 250.00 | 5.10 | 5.50 | 6.60 | -2.50 | -32.89% | 2 | 172 | 51.12% |
| GEV250117C00260000 | 2024-06-20 1:59PM EDT | 260.00 | 5.80 | 3.80 | 6.30 | 0.00 | - | 10 | 14 | 53.39% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV250117P00070000 | 2024-04-16 1:31PM EDT | 70.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | - | 5 | 59.42% |
| GEV250117P00075000 | 2024-04-16 12:50PM EDT | 75.00 | 1.15 | 0.05 | 0.80 | 0.00 | - | - | 4 | 56.32% |
| GEV250117P00080000 | 2024-06-04 10:54AM EDT | 80.00 | 1.16 | 0.00 | 2.45 | 0.00 | - | 12 | 43 | 63.57% |
| GEV250117P00085000 | 2024-05-07 1:13PM EDT | 85.00 | 0.77 | 0.35 | 2.00 | 0.00 | - | - | 5 | 58.62% |
| GEV250117P00090000 | 2024-06-25 11:20AM EDT | 90.00 | 0.92 | 0.00 | 2.60 | 0.00 | - | 12 | 63 | 55.66% |
| GEV250117P00095000 | 2024-06-28 1:23PM EDT | 95.00 | 1.44 | 0.70 | 1.75 | +0.35 | +32.11% | 6 | 15 | 50.98% |
| GEV250117P00100000 | 2024-04-29 10:51AM EDT | 100.00 | 2.45 | 1.00 | 1.75 | 0.00 | - | 1 | 8 | 51.27% |
| GEV250117P00105000 | 2024-05-01 2:57PM EDT | 105.00 | 3.60 | 1.50 | 2.45 | 0.00 | - | 9 | 6 | 51.75% |
| GEV250117P00110000 | 2024-06-18 1:21PM EDT | 110.00 | 2.40 | 1.85 | 3.30 | 0.00 | - | 1 | 6 | 52.15% |
| GEV250117P00115000 | 2024-06-18 11:24AM EDT | 115.00 | 3.35 | 2.80 | 3.50 | 0.00 | - | 3 | 9 | 49.01% |
| GEV250117P00120000 | 2024-06-28 2:02PM EDT | 120.00 | 4.30 | 3.50 | 4.50 | +1.20 | +38.71% | 2 | 25 | 49.08% |
| GEV250117P00125000 | 2024-06-25 11:56AM EDT | 125.00 | 4.00 | 4.40 | 5.80 | 0.00 | - | 1 | 51 | 49.59% |
| GEV250117P00130000 | 2024-06-28 11:08AM EDT | 130.00 | 6.06 | 5.50 | 7.30 | +0.96 | +18.82% | 2 | 59 | 50.08% |
| GEV250117P00135000 | 2024-06-18 2:41PM EDT | 135.00 | 6.30 | 6.40 | 7.70 | 0.00 | - | 1 | 121 | 46.91% |
| GEV250117P00140000 | 2024-06-28 3:34PM EDT | 140.00 | 8.80 | 7.30 | 9.00 | -0.64 | -6.78% | 13 | 54 | 46.08% |
| GEV250117P00145000 | 2024-05-24 1:14PM EDT | 145.00 | 9.70 | 8.70 | 10.40 | 0.00 | - | 91 | 3 | 45.15% |
| GEV250117P00150000 | 2024-06-25 12:38PM EDT | 150.00 | 10.44 | 10.80 | 13.80 | 0.00 | - | 1 | 49 | 48.49% |
| GEV250117P00155000 | 2024-06-06 10:48AM EDT | 155.00 | 18.75 | 13.10 | 14.50 | 0.00 | - | 1 | 23 | 45.18% |
| GEV250117P00160000 | 2024-06-25 9:31AM EDT | 160.00 | 13.80 | 14.60 | 16.30 | 0.00 | - | 50 | 85 | 44.07% |
| GEV250117P00165000 | 2024-06-06 10:43AM EDT | 165.00 | 24.00 | 17.00 | 19.00 | 0.00 | - | 1 | 16 | 44.48% |
| GEV250117P00170000 | 2024-06-28 3:34PM EDT | 170.00 | 21.60 | 19.60 | 21.50 | +0.70 | +3.35% | 10 | 13 | 44.11% |
| GEV250117P00175000 | 2024-06-13 2:33PM EDT | 175.00 | 22.24 | 22.20 | 24.80 | 0.00 | - | 2 | 17 | 44.98% |
| GEV250117P00180000 | 2024-06-26 3:44PM EDT | 180.00 | 22.92 | 24.00 | 27.20 | 0.00 | - | 6 | 33 | 43.74% |
| GEV250117P00185000 | 2024-06-18 3:10PM EDT | 185.00 | 26.13 | 28.30 | 30.60 | 0.00 | - | 1 | 2 | 44.15% |
| GEV250117P00190000 | 2024-06-18 3:48PM EDT | 190.00 | 28.91 | 31.30 | 33.30 | 0.00 | - | 11 | 14 | 42.87% |
| GEV250117P00195000 | 2024-06-20 10:00AM EDT | 195.00 | 30.52 | 33.90 | 37.00 | 0.00 | - | 5 | 6 | 43.29% |
| GEV250117P00200000 | 2024-05-31 1:05PM EDT | 200.00 | 40.41 | 37.40 | 40.50 | 0.00 | - | 45 | 21 | 43.03% |
| GEV250117P00210000 | 2024-05-07 10:19AM EDT | 210.00 | 47.11 | 53.10 | 55.70 | 0.00 | - | - | 1 | 56.23% |
| GEV250117P00240000 | 2024-06-06 9:30AM EDT | 240.00 | 78.00 | 69.50 | 72.40 | 0.00 | - | 3 | 0 | 40.13% |
| GEV250117P00250000 | 2024-06-26 2:22PM EDT | 250.00 | 74.40 | 78.60 | 81.40 | 0.00 | - | 4 | 26 | 39.75% |
| GEV250117P00260000 | 2024-06-27 9:49AM EDT | 260.00 | 84.33 | 87.30 | 91.00 | 0.00 | - | 10 | 25 | 40.96% |
