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
57.548,06 +802,22 (+1,41%)
GE Vernova Inc. (GEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240719C00080000 | 2024-05-14 9:45AM EDT | 80.00 | 83.70 | 98.30 | 101.30 | 0.00 | - | - | 1 | 344.51% |
| GEV240719C00100000 | 2024-06-20 11:49AM EDT | 100.00 | 84.12 | 70.40 | 73.40 | 0.00 | - | 1 | 15 | 120.31% |
| GEV240719C00110000 | 2024-05-06 10:52AM EDT | 110.00 | 60.20 | 52.70 | 55.70 | 0.00 | - | 1 | 0 | 0.00% |
| GEV240719C00115000 | 2024-04-26 10:14AM EDT | 115.00 | 42.00 | 61.50 | 64.50 | 0.00 | - | 1 | 4 | 193.43% |
| GEV240719C00120000 | 2024-04-19 12:13PM EDT | 120.00 | 22.70 | 42.90 | 45.30 | 0.00 | - | 1 | 10 | 0.00% |
| GEV240719C00125000 | 2024-06-21 2:23PM EDT | 125.00 | 50.30 | 45.50 | 48.30 | 0.00 | - | 1 | 53 | 75.93% |
| GEV240719C00130000 | 2024-06-28 12:42PM EDT | 130.00 | 39.00 | 40.50 | 43.50 | -6.00 | -13.33% | 2 | 43 | 71.00% |
| GEV240719C00135000 | 2024-06-27 10:12AM EDT | 135.00 | 40.66 | 35.50 | 38.60 | 0.00 | - | 1 | 51 | 64.21% |
| GEV240719C00140000 | 2024-06-28 3:38PM EDT | 140.00 | 31.78 | 31.40 | 33.20 | -7.92 | -19.95% | 27 | 396 | 61.33% |
| GEV240719C00145000 | 2024-06-28 3:33PM EDT | 145.00 | 25.95 | 26.60 | 28.50 | -4.15 | -13.79% | 25 | 61 | 56.93% |
| GEV240719C00150000 | 2024-06-28 3:26PM EDT | 150.00 | 21.43 | 21.20 | 23.70 | -6.06 | -22.04% | 25 | 207 | 61.52% |
| GEV240719C00155000 | 2024-06-28 3:26PM EDT | 155.00 | 17.17 | 16.90 | 18.90 | -5.83 | -25.35% | 25 | 251 | 53.25% |
| GEV240719C00160000 | 2024-06-28 1:30PM EDT | 160.00 | 12.25 | 13.70 | 15.10 | -5.95 | -32.69% | 12 | 336 | 52.20% |
| GEV240719C00165000 | 2024-06-28 3:52PM EDT | 165.00 | 11.45 | 9.50 | 11.30 | -3.35 | -22.64% | 93 | 217 | 48.44% |
| GEV240719C00170000 | 2024-06-28 3:49PM EDT | 170.00 | 8.50 | 6.60 | 8.40 | -2.50 | -22.73% | 189 | 869 | 47.82% |
| GEV240719C00175000 | 2024-06-28 3:37PM EDT | 175.00 | 5.69 | 5.50 | 6.00 | -2.98 | -34.37% | 152 | 1,287 | 47.11% |
| GEV240719C00180000 | 2024-06-28 3:58PM EDT | 180.00 | 4.10 | 3.90 | 4.30 | -2.60 | -38.81% | 92 | 1,618 | 47.69% |
| GEV240719C00185000 | 2024-06-28 2:15PM EDT | 185.00 | 2.75 | 2.05 | 2.90 | -1.85 | -40.22% | 121 | 960 | 47.35% |
| GEV240719C00190000 | 2024-06-28 2:01PM EDT | 190.00 | 1.54 | 1.30 | 2.05 | -1.66 | -51.88% | 182 | 713 | 48.51% |
| GEV240719C00195000 | 2024-06-28 2:14PM EDT | 195.00 | 1.15 | 1.00 | 1.40 | -0.85 | -42.50% | 14 | 379 | 49.17% |
| GEV240719C00200000 | 2024-06-28 3:54PM EDT | 200.00 | 1.11 | 0.50 | 0.90 | -0.41 | -26.97% | 33 | 1,187 | 49.17% |
| GEV240719C00210000 | 2024-06-28 3:44PM EDT | 210.00 | 0.30 | 0.25 | 0.35 | -0.43 | -58.90% | 14 | 93 | 49.32% |
| GEV240719C00220000 | 2024-06-28 3:00PM EDT | 220.00 | 0.15 | 0.00 | 0.30 | -0.22 | -59.46% | 3 | 84 | 50.68% |
| GEV240719C00230000 | 2024-06-24 10:43AM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 67.14% |
| GEV240719C00240000 | 2024-06-28 12:50PM EDT | 240.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 8 | 118 | 59.57% |
| GEV240719C00250000 | 2024-06-28 1:47PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 7 | 58.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEV240719P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GEV240719P00075000 | 2024-05-10 1:20PM EDT | 75.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 8 | 146.48% |
| GEV240719P00095000 | 2024-04-15 1:35PM EDT | 95.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | - | 1 | 134.86% |
| GEV240719P00100000 | 2024-06-07 11:21AM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 112.11% |
| GEV240719P00105000 | 2024-06-21 2:14PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 110.06% |
| GEV240719P00110000 | 2024-06-20 9:57AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 65 | 76.17% |
| GEV240719P00115000 | 2024-06-21 2:04PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 79.69% |
| GEV240719P00120000 | 2024-06-26 2:57PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 376 | 73.83% |
| GEV240719P00125000 | 2024-06-28 11:28AM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 124 | 67.77% |
| GEV240719P00130000 | 2024-06-27 11:02AM EDT | 130.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 107 | 316 | 54.49% |
| GEV240719P00135000 | 2024-06-28 12:41PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 266 | 50.88% |
| GEV240719P00140000 | 2024-06-28 2:17PM EDT | 140.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 15 | 860 | 48.24% |
| GEV240719P00145000 | 2024-06-28 2:46PM EDT | 145.00 | 0.50 | 0.25 | 0.50 | +0.05 | +11.11% | 30 | 196 | 47.46% |
| GEV240719P00150000 | 2024-06-28 2:49PM EDT | 150.00 | 0.94 | 0.65 | 1.30 | +0.14 | +17.50% | 12 | 980 | 51.56% |
| GEV240719P00155000 | 2024-06-28 3:20PM EDT | 155.00 | 1.74 | 0.95 | 2.35 | +0.54 | +45.00% | 3,669 | 2,449 | 52.89% |
| GEV240719P00160000 | 2024-06-28 3:20PM EDT | 160.00 | 2.94 | 2.25 | 2.60 | +0.94 | +47.00% | 29 | 741 | 44.46% |
| GEV240719P00165000 | 2024-06-28 3:45PM EDT | 165.00 | 3.95 | 3.80 | 4.10 | +1.05 | +36.21% | 236 | 823 | 43.75% |
| GEV240719P00170000 | 2024-06-28 3:49PM EDT | 170.00 | 5.83 | 5.80 | 6.20 | +1.13 | +24.04% | 440 | 2,065 | 43.47% |
| GEV240719P00175000 | 2024-06-28 2:39PM EDT | 175.00 | 9.50 | 8.40 | 9.10 | +2.90 | +43.94% | 28 | 339 | 44.65% |
| GEV240719P00180000 | 2024-06-28 1:58PM EDT | 180.00 | 13.25 | 11.60 | 12.40 | +3.85 | +40.96% | 8 | 286 | 45.07% |
| GEV240719P00185000 | 2024-06-28 1:58PM EDT | 185.00 | 17.15 | 15.20 | 16.10 | +3.25 | +23.38% | 3 | 68 | 45.13% |
| GEV240719P00190000 | 2024-06-28 10:56AM EDT | 190.00 | 20.00 | 19.30 | 20.20 | +3.10 | +18.34% | 10 | 10 | 45.39% |
| GEV240719P00195000 | 2024-06-20 10:11AM EDT | 195.00 | 15.60 | 23.70 | 24.80 | 0.00 | - | - | 1 | 48.19% |
| GEV240719P00200000 | 2024-06-28 9:51AM EDT | 200.00 | 26.90 | 27.80 | 29.90 | +26.90 | - | 1 | 0 | 55.66% |
