Deutsche Märkte geschlossen
Nikkei 225
38.482,11 +379,67 (+1,00%) Dow Jones 30
38.826,65 +48,55 (+0,13%) Bitcoin EUR
60.049,84 -2.208,92 (-3,55%) CMC Crypto 200
1.321,66 -67,74 (-4,88%) Nasdaq Compositive
17.855,87 -1,15 (-0,01%) S&P 500
5.483,84 +10,61 (+0,19%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 73.50 | 78.50 | 0.00 | - | - | 1 | 57.07% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 100.00 | 66.62 | 69.50 | 73.75 | 0.00 | - | 3 | 16 | 54.97% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 61.25 | 65.40 | 0.00 | - | 2 | 15 | 51.79% |
| GE250620C00115000 | 2024-05-23 1:13PM EDT | 115.00 | 60.00 | 57.65 | 58.70 | 0.00 | - | 1 | 40 | 48.86% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 52.40 | 54.05 | 57.30 | 0.00 | - | 1 | 19 | 53.20% |
| GE250620C00125000 | 2024-06-12 9:55AM EDT | 125.00 | 46.55 | 48.95 | 50.65 | 0.00 | - | 3 | 38 | 45.69% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 130.00 | 44.10 | 46.25 | 48.55 | 0.00 | - | 3 | 5 | 47.77% |
| GE250620C00135000 | 2024-06-03 10:08AM EDT | 135.00 | 40.32 | 42.45 | 43.00 | 0.00 | - | 2 | 21 | 42.80% |
| GE250620C00140000 | 2024-06-18 1:32PM EDT | 140.00 | 38.50 | 38.80 | 39.85 | 0.00 | - | 1 | 53 | 42.37% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 145.00 | 32.87 | 28.60 | 30.00 | 0.00 | - | 4 | 47 | 29.94% |
| GE250620C00150000 | 2024-06-14 11:22AM EDT | 150.00 | 26.00 | 32.00 | 33.10 | 0.00 | - | 1 | 420 | 40.03% |
| GE250620C00155000 | 2024-06-17 2:14PM EDT | 155.00 | 29.59 | 29.25 | 29.90 | 0.00 | - | 3 | 357 | 38.87% |
| GE250620C00160000 | 2024-06-17 2:36PM EDT | 160.00 | 25.94 | 26.35 | 26.95 | 0.00 | - | 30 | 472 | 37.92% |
| GE250620C00165000 | 2024-06-18 2:28PM EDT | 165.00 | 23.40 | 23.70 | 24.35 | +4.40 | +23.16% | 5 | 588 | 37.29% |
| GE250620C00170000 | 2024-06-17 2:10PM EDT | 170.00 | 21.90 | 21.20 | 22.75 | 0.00 | - | 1 | 514 | 37.96% |
| GE250620C00175000 | 2024-06-18 1:45PM EDT | 175.00 | 18.55 | 18.95 | 20.00 | +0.65 | +3.63% | 4 | 155 | 36.66% |
| GE250620C00180000 | 2024-06-17 2:22PM EDT | 180.00 | 16.90 | 17.15 | 18.25 | 0.00 | - | 12 | 520 | 36.66% |
| GE250620C00185000 | 2024-06-12 2:07PM EDT | 185.00 | 13.45 | 15.05 | 15.65 | 0.00 | - | 14 | 153 | 35.14% |
| GE250620C00190000 | 2024-06-17 9:49AM EDT | 190.00 | 10.60 | 13.35 | 13.85 | 0.00 | - | 10 | 98 | 34.62% |
| GE250620C00195000 | 2024-06-17 2:02PM EDT | 195.00 | 12.00 | 11.80 | 12.25 | 0.00 | - | 3 | 9 | 34.20% |
| GE250620C00200000 | 2024-06-18 11:44AM EDT | 200.00 | 9.87 | 10.40 | 11.00 | -0.10 | -1.00% | 7 | 133 | 34.13% |
| GE250620C00210000 | 2024-06-17 1:04PM EDT | 210.00 | 7.77 | 8.00 | 8.40 | 0.00 | - | 5 | 75 | 33.24% |
| GE250620C00220000 | 2024-06-18 11:19AM EDT | 220.00 | 5.80 | 6.05 | 6.50 | -0.40 | -6.45% | 20 | 452 | 32.81% |
| GE250620C00230000 | 2024-06-12 1:37PM EDT | 230.00 | 4.00 | 4.50 | 4.95 | 0.00 | - | 3 | 145 | 32.34% |
| GE250620C00240000 | 2024-05-23 3:59PM EDT | 240.00 | 4.15 | 3.30 | 3.75 | 0.00 | - | 5 | 8 | 31.95% |
| GE250620C00250000 | 2024-06-17 9:30AM EDT | 250.00 | 1.95 | 2.55 | 2.94 | 0.00 | - | 1 | 232 | 31.96% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-06-11 2:12PM EDT | 75.00 | 0.58 | 0.01 | 1.20 | 0.00 | - | 10 | 56 | 48.62% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 47.35% |
| GE250620P00085000 | 2024-05-20 1:26PM EDT | 85.00 | 1.11 | 0.27 | 1.40 | 0.00 | - | - | 1 | 43.24% |
| GE250620P00090000 | 2024-06-11 2:12PM EDT | 90.00 | 1.25 | 0.11 | 1.92 | 0.00 | - | 10 | 60 | 43.14% |
| GE250620P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 1.70 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 47.88% |
| GE250620P00100000 | 2024-06-17 1:16PM EDT | 100.00 | 1.85 | 1.66 | 1.89 | 0.00 | - | 1 | 13 | 36.69% |
| GE250620P00105000 | 2024-06-18 11:00AM EDT | 105.00 | 2.35 | 2.11 | 2.36 | -0.08 | -3.29% | 1 | 119 | 35.84% |
| GE250620P00110000 | 2024-05-17 12:31PM EDT | 110.00 | 3.40 | 3.20 | 3.65 | 0.00 | - | 1 | 29 | 37.57% |
| GE250620P00115000 | 2024-05-15 9:52AM EDT | 115.00 | 4.07 | 2.16 | 4.65 | 0.00 | - | 3 | 9 | 37.49% |
| GE250620P00120000 | 2024-06-14 3:01PM EDT | 120.00 | 5.10 | 3.90 | 4.20 | 0.00 | - | 10 | 59 | 33.06% |
| GE250620P00125000 | 2024-06-14 1:50PM EDT | 125.00 | 6.00 | 4.70 | 5.05 | 0.00 | - | 1 | 79 | 32.26% |
| GE250620P00130000 | 2024-06-17 2:11PM EDT | 130.00 | 5.45 | 5.75 | 6.00 | 0.00 | - | 32 | 516 | 31.41% |
| GE250620P00135000 | 2024-06-17 2:43PM EDT | 135.00 | 7.40 | 6.80 | 7.15 | +0.35 | +4.96% | 1 | 103 | 30.71% |
| GE250620P00140000 | 2024-06-14 11:59AM EDT | 140.00 | 10.30 | 8.05 | 8.40 | 0.00 | - | 1 | 320 | 29.91% |
| GE250620P00145000 | 2024-06-12 12:51PM EDT | 145.00 | 10.20 | 9.45 | 10.15 | 0.00 | - | 399 | 794 | 29.74% |
| GE250620P00150000 | 2024-06-17 1:53PM EDT | 150.00 | 11.33 | 11.05 | 11.50 | 0.00 | - | 1 | 144 | 28.53% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 155.00 | 14.75 | 12.85 | 14.15 | 0.00 | - | 31 | 73 | 29.18% |
| GE250620P00160000 | 2024-06-18 10:12AM EDT | 160.00 | 15.50 | 14.90 | 16.25 | +0.30 | +1.97% | 6 | 538 | 28.58% |
| GE250620P00165000 | 2024-06-17 1:31PM EDT | 165.00 | 17.57 | 17.05 | 18.25 | 0.00 | - | 80 | 620 | 27.52% |
| GE250620P00170000 | 2024-06-07 11:11AM EDT | 170.00 | 21.35 | 19.50 | 20.05 | 0.00 | - | 251 | 288 | 25.87% |
| GE250620P00175000 | 2024-06-18 10:25AM EDT | 175.00 | 22.90 | 22.15 | 22.65 | +0.10 | +0.44% | 2 | 307 | 25.10% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 42.25% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 43.20% |
| GE250620P00190000 | 2024-06-03 10:02AM EDT | 190.00 | 33.99 | 30.40 | 32.45 | 0.00 | - | 2 | 4 | 23.89% |
| GE250620P00195000 | 2024-06-07 1:59PM EDT | 195.00 | 36.55 | 34.15 | 36.35 | 0.00 | - | 1 | 9 | 23.90% |
| GE250620P00200000 | 2024-06-11 1:19PM EDT | 200.00 | 42.00 | 38.60 | 39.50 | 0.00 | - | 1 | 14 | 22.13% |
