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
1,0748 +0,0039 (+0,37%) Bitcoin EUR
57.567,40 +902,10 (+1,59%)
GE Vernova Inc. (GEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV251219C00070000 | 2024-06-24 11:02AM EDT | 70.00 | 113.10 | 105.50 | 110.00 | 0.00 | - | 2 | 2 | 68.70% |
| GEV251219C00075000 | 2024-06-20 3:23PM EDT | 75.00 | 110.00 | 101.30 | 105.50 | 0.00 | - | 1 | 6 | 66.41% |
| GEV251219C00090000 | 2024-05-06 3:41PM EDT | 90.00 | 93.80 | 83.00 | 87.30 | 0.00 | - | 1 | 4 | 51.12% |
| GEV251219C00100000 | 2024-06-11 2:06PM EDT | 100.00 | 81.50 | 81.50 | 86.00 | 0.00 | - | 1 | 32 | 59.97% |
| GEV251219C00110000 | 2024-05-06 12:50PM EDT | 110.00 | 77.50 | 68.40 | 72.20 | 0.00 | - | 6 | 9 | 49.35% |
| GEV251219C00115000 | 2024-05-31 10:30AM EDT | 115.00 | 74.00 | 71.30 | 75.50 | 0.00 | - | 1 | 1 | 57.76% |
| GEV251219C00125000 | 2024-06-17 10:35AM EDT | 125.00 | 64.10 | 64.60 | 69.00 | 0.00 | - | 2 | 9 | 56.15% |
| GEV251219C00130000 | 2024-06-04 12:14PM EDT | 130.00 | 57.38 | 61.70 | 65.50 | 0.00 | - | 5 | 73 | 55.33% |
| GEV251219C00135000 | 2024-06-28 12:39PM EDT | 135.00 | 58.80 | 58.70 | 62.50 | -1.70 | -2.81% | 1 | 3 | 54.72% |
| GEV251219C00140000 | 2024-06-04 12:37PM EDT | 140.00 | 51.80 | 55.70 | 59.90 | 0.00 | - | 2 | 6 | 54.28% |
| GEV251219C00145000 | 2024-05-06 2:12PM EDT | 145.00 | 53.85 | 47.70 | 51.20 | 0.00 | - | 3 | 3 | 48.29% |
| GEV251219C00150000 | 2024-06-27 9:33AM EDT | 150.00 | 57.00 | 50.50 | 54.50 | 0.00 | - | 1 | 16 | 53.45% |
| GEV251219C00155000 | 2024-05-22 3:14PM EDT | 155.00 | 44.60 | 50.70 | 54.80 | 0.00 | - | 1 | 5 | 56.79% |
| GEV251219C00160000 | 2024-06-28 10:27AM EDT | 160.00 | 50.00 | 45.10 | 49.00 | +0.93 | +1.90% | 1 | 23 | 51.97% |
| GEV251219C00165000 | 2024-06-05 3:51PM EDT | 165.00 | 40.17 | 43.00 | 47.00 | 0.00 | - | 1 | 60 | 51.97% |
| GEV251219C00170000 | 2024-06-12 2:05PM EDT | 170.00 | 46.25 | 40.50 | 44.50 | 0.00 | - | 12 | 118 | 51.27% |
| GEV251219C00175000 | 2024-06-13 10:16AM EDT | 175.00 | 43.70 | 38.50 | 42.50 | 0.00 | - | 5 | 12 | 51.11% |
| GEV251219C00180000 | 2024-06-25 2:22PM EDT | 180.00 | 44.50 | 36.30 | 40.50 | 0.00 | - | 21 | 50 | 50.73% |
| GEV251219C00185000 | 2024-06-20 10:01AM EDT | 185.00 | 43.92 | 34.50 | 38.50 | 0.00 | - | 10 | 48 | 50.49% |
| GEV251219C00190000 | 2024-06-27 3:06PM EDT | 190.00 | 37.45 | 32.50 | 36.50 | 0.00 | - | 1 | 7 | 50.04% |
| GEV251219C00195000 | 2024-06-10 9:35AM EDT | 195.00 | 28.27 | 30.60 | 34.50 | 0.00 | - | 2 | 14 | 51.92% |
| GEV251219C00200000 | 2024-06-27 9:52AM EDT | 200.00 | 32.80 | 29.00 | 33.00 | 0.00 | - | 1 | 43 | 51.89% |
| GEV251219C00210000 | 2024-06-28 9:51AM EDT | 210.00 | 28.43 | 25.60 | 29.50 | -2.44 | -7.90% | 1 | 6 | 50.99% |
| GEV251219C00220000 | 2024-06-28 9:37AM EDT | 220.00 | 25.70 | 22.60 | 27.00 | -1.01 | -3.78% | 1 | 13 | 50.99% |
| GEV251219C00230000 | 2024-05-21 12:41PM EDT | 230.00 | 17.71 | 23.60 | 27.00 | 0.00 | - | 4 | 7 | 51.69% |
| GEV251219C00240000 | 2024-06-06 10:54AM EDT | 240.00 | 15.20 | 18.10 | 21.90 | 0.00 | - | 8 | 37 | 50.05% |
| GEV251219C00250000 | 2024-06-25 3:45PM EDT | 250.00 | 21.00 | 15.70 | 19.50 | 0.00 | - | 5 | 12 | 49.37% |
| GEV251219C00260000 | 2024-06-28 10:35AM EDT | 260.00 | 17.36 | 14.00 | 17.50 | +3.56 | +25.80% | 2 | 4 | 48.96% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV251219P00080000 | 2024-06-06 10:00AM EDT | 80.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 4 | 8 | 48.17% |
| GEV251219P00085000 | 2024-06-12 10:55AM EDT | 85.00 | 3.03 | 2.35 | 4.90 | 0.00 | - | 1 | 2 | 51.86% |
| GEV251219P00090000 | 2024-06-24 11:53AM EDT | 90.00 | 3.25 | 2.15 | 4.30 | 0.00 | - | 20 | 52 | 46.48% |
| GEV251219P00100000 | 2024-06-28 11:11AM EDT | 100.00 | 5.60 | 5.40 | 6.70 | +0.30 | +5.66% | 28 | 6 | 46.94% |
| GEV251219P00105000 | 2024-05-07 2:34PM EDT | 105.00 | 6.80 | 6.90 | 8.50 | 0.00 | - | - | 1 | 48.00% |
| GEV251219P00110000 | 2024-06-27 1:06PM EDT | 110.00 | 7.20 | 6.50 | 9.00 | 0.00 | - | 1 | 26 | 45.83% |
| GEV251219P00115000 | 2024-06-12 2:45PM EDT | 115.00 | 8.15 | 7.70 | 10.20 | 0.00 | - | 1 | 16 | 45.08% |
| GEV251219P00120000 | 2024-06-28 11:00AM EDT | 120.00 | 10.15 | 8.90 | 11.60 | -1.85 | -15.42% | 1 | 30 | 44.54% |
| GEV251219P00125000 | 2024-06-12 12:46PM EDT | 125.00 | 11.18 | 10.30 | 13.10 | 0.00 | - | 1 | 7 | 43.99% |
| GEV251219P00130000 | 2024-06-27 9:58AM EDT | 130.00 | 12.58 | 11.90 | 14.70 | 0.00 | - | 1 | 60 | 43.45% |
| GEV251219P00135000 | 2024-06-28 11:12AM EDT | 135.00 | 15.01 | 14.60 | 16.80 | +0.31 | +2.11% | 1 | 153 | 43.52% |
| GEV251219P00140000 | 2024-06-12 12:48PM EDT | 140.00 | 15.40 | 15.10 | 18.30 | 0.00 | - | 1 | 1 | 42.49% |
| GEV251219P00145000 | 2024-06-18 1:06PM EDT | 145.00 | 17.84 | 16.80 | 20.40 | 0.00 | - | 2 | 4 | 42.21% |
| GEV251219P00150000 | 2024-06-25 10:42AM EDT | 150.00 | 18.80 | 18.90 | 22.40 | 0.00 | - | 2 | 28 | 41.63% |
| GEV251219P00155000 | 2024-05-23 12:13PM EDT | 155.00 | 23.20 | 20.40 | 23.80 | 0.00 | - | - | 1 | 40.11% |
| GEV251219P00160000 | 2024-06-06 3:28PM EDT | 160.00 | 29.00 | 23.30 | 27.00 | 0.00 | - | 10 | 11 | 40.84% |
| GEV251219P00165000 | 2024-06-05 3:51PM EDT | 165.00 | 29.52 | 25.70 | 29.30 | 0.00 | - | 1 | 7 | 40.24% |
| GEV251219P00170000 | 2024-06-25 9:36AM EDT | 170.00 | 28.20 | 28.10 | 32.00 | 0.00 | - | - | 2 | 40.01% |
| GEV251219P00175000 | 2024-05-30 3:58PM EDT | 175.00 | 31.32 | 30.60 | 34.80 | 0.00 | - | 1 | 4 | 39.76% |
| GEV251219P00180000 | 2024-06-20 2:21PM EDT | 180.00 | 32.43 | 33.40 | 37.50 | 0.00 | - | - | 1 | 39.26% |
| GEV251219P00190000 | 2024-05-24 11:45AM EDT | 190.00 | 38.00 | 38.10 | 41.00 | 0.00 | - | 20 | 20 | 35.60% |
| GEV251219P00195000 | 2024-06-18 1:49PM EDT | 195.00 | 42.30 | 42.30 | 46.40 | 0.00 | - | 30 | 19 | 37.98% |
| GEV251219P00200000 | 2024-05-02 3:52PM EDT | 200.00 | 55.85 | 44.20 | 46.70 | 0.00 | - | - | 0 | 34.07% |
| GEV251219P00220000 | 2024-05-31 12:25PM EDT | 220.00 | 62.30 | 59.00 | 63.50 | 0.00 | - | 2 | 3 | 36.24% |
| GEV251219P00230000 | 2024-06-03 3:17PM EDT | 230.00 | 68.31 | 66.50 | 70.90 | 0.00 | - | 2 | 2 | 35.46% |
| GEV251219P00240000 | 2024-05-09 2:34PM EDT | 240.00 | 78.30 | 81.80 | 84.00 | 0.00 | - | 2 | 2 | 41.98% |
| GEV251219P00250000 | 2024-05-15 3:50PM EDT | 250.00 | 86.14 | 83.60 | 87.30 | 0.00 | - | 4 | 2 | 34.87% |
