Deutsche Märkte geschlossen
Nikkei 225
38.482,11 +379,67 (+1,00%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.526,90 -1.484,55 (-2,39%) CMC Crypto 200
1.326,52 -62,88 (-4,53%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116C00055000 | 2024-03-27 11:09AM EDT | 55.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GE260116C00060000 | 2024-03-19 3:42PM EDT | 60.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GE260116C00065000 | 2024-01-23 11:26AM EDT | 65.00 | 72.30 | 90.90 | 93.85 | 0.00 | - | 1 | 0 | 0.00% |
| GE260116C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 110.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE260116C00075000 | 2024-05-24 1:54PM EDT | 75.00 | 98.50 | 92.65 | 97.40 | 0.00 | - | 4 | 9 | 56.24% |
| GE260116C00080000 | 2024-06-04 1:35PM EDT | 80.00 | 86.15 | 88.55 | 92.50 | 0.00 | - | 4 | 18 | 54.06% |
| GE260116C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 81.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GE260116C00090000 | 2024-06-17 9:33AM EDT | 90.00 | 73.05 | 80.80 | 83.10 | 0.00 | - | 10 | 10 | 50.89% |
| GE260116C00095000 | 2024-04-05 10:52AM EDT | 95.00 | 69.42 | 76.00 | 81.00 | 0.00 | - | 5 | 2 | 51.26% |
| GE260116C00100000 | 2024-06-13 10:06AM EDT | 100.00 | 65.99 | 73.20 | 74.90 | 0.00 | - | 1 | 7 | 50.91% |
| GE260116C00105000 | 2024-04-08 9:51AM EDT | 105.00 | 61.30 | 74.05 | 76.05 | 0.00 | - | 4 | 9 | 57.84% |
| GE260116C00110000 | 2024-05-31 11:37AM EDT | 110.00 | 64.01 | 65.20 | 67.10 | 0.00 | - | 1 | 4 | 48.42% |
| GE260116C00115000 | 2024-06-04 11:39AM EDT | 115.00 | 57.90 | 61.25 | 63.20 | 0.00 | - | 1 | 3 | 47.03% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 120.00 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 15.63% |
| GE260116C00125000 | 2024-06-13 10:17AM EDT | 125.00 | 47.65 | 54.05 | 55.90 | 0.00 | - | 1 | 2 | 44.85% |
| GE260116C00130000 | 2024-06-13 9:37AM EDT | 130.00 | 46.24 | 50.80 | 52.35 | 0.00 | - | 1 | 61 | 43.76% |
| GE260116C00135000 | 2024-05-24 9:57AM EDT | 135.00 | 48.73 | 47.30 | 49.00 | 0.00 | - | 1 | 8 | 42.86% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 140.00 | 41.35 | 40.25 | 42.50 | 0.00 | - | 1 | 14 | 37.35% |
| GE260116C00145000 | 2024-06-18 9:43AM EDT | 145.00 | 41.00 | 40.90 | 42.90 | +0.25 | +0.61% | 2 | 89 | 41.54% |
| GE260116C00150000 | 2024-06-17 9:34AM EDT | 150.00 | 32.23 | 37.65 | 39.65 | 0.00 | - | 20 | 62 | 40.42% |
| GE260116C00155000 | 2024-06-17 3:12PM EDT | 155.00 | 35.05 | 34.65 | 36.95 | 0.00 | - | 4 | 95 | 39.90% |
| GE260116C00160000 | 2024-06-18 2:35PM EDT | 160.00 | 31.85 | 31.95 | 33.75 | +4.85 | +17.96% | 2 | 655 | 38.62% |
| GE260116C00165000 | 2024-06-13 9:34AM EDT | 165.00 | 26.80 | 29.30 | 31.55 | 0.00 | - | 1 | 51 | 38.47% |
| GE260116C00170000 | 2024-06-13 10:06AM EDT | 170.00 | 22.55 | 27.60 | 29.15 | 0.00 | - | 1 | 276 | 37.93% |
| GE260116C00175000 | 2024-06-12 10:22AM EDT | 175.00 | 24.60 | 24.85 | 26.70 | 0.00 | - | 14 | 58 | 37.20% |
| GE260116C00180000 | 2024-06-14 3:44PM EDT | 180.00 | 18.90 | 23.10 | 24.30 | 0.00 | - | 1 | 30 | 36.41% |
| GE260116C00185000 | 2024-06-17 1:44PM EDT | 185.00 | 21.50 | 21.35 | 23.05 | 0.00 | - | 1 | 14 | 36.87% |
| GE260116C00190000 | 2024-06-17 11:27AM EDT | 190.00 | 18.00 | 17.55 | 20.25 | 0.00 | - | 1 | 7 | 35.33% |
| GE260116C00195000 | 2024-06-11 1:09PM EDT | 195.00 | 16.60 | 15.70 | 19.70 | 0.00 | - | 6 | 16 | 36.40% |
| GE260116C00200000 | 2024-06-14 11:53AM EDT | 200.00 | 12.30 | 16.10 | 17.05 | 0.00 | - | 1 | 48 | 34.77% |
| GE260116C00210000 | 2024-06-07 2:02PM EDT | 210.00 | 13.22 | 11.50 | 14.25 | 0.00 | - | 1 | 18 | 34.23% |
| GE260116C00220000 | 2024-06-04 12:03PM EDT | 220.00 | 10.15 | 10.05 | 12.10 | 0.00 | - | 10 | 39 | 34.08% |
| GE260116C00230000 | 2024-06-13 9:48AM EDT | 230.00 | 6.90 | 9.25 | 10.35 | 0.00 | - | 10 | 19 | 34.06% |
| GE260116C00240000 | 2024-03-28 9:36AM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| GE260116C00250000 | 2024-06-17 2:52PM EDT | 250.00 | 6.00 | 6.25 | 6.70 | -0.02 | -0.33% | 1 | 115 | 32.63% |
| GE260116C00260000 | 2024-03-28 10:37AM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116P00055000 | 2024-03-27 2:30PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| GE260116P00060000 | 2024-04-01 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 12.50% |
| GE260116P00065000 | 2024-02-14 2:29PM EDT | 65.00 | 0.85 | 0.27 | 1.31 | 0.00 | - | 1 | 3 | 45.91% |
| GE260116P00070000 | 2024-03-04 2:01PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GE260116P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 1.43 | 0.51 | 2.54 | 0.00 | - | 1 | 2 | 46.23% |
| GE260116P00080000 | 2024-06-11 1:25PM EDT | 80.00 | 1.54 | 0.75 | 2.10 | 0.00 | - | 1 | 6 | 40.96% |
| GE260116P00085000 | 2024-06-13 3:46PM EDT | 85.00 | 2.11 | 1.00 | 3.20 | 0.00 | - | 1 | 25 | 42.53% |
| GE260116P00090000 | 2024-05-10 10:49AM EDT | 90.00 | 2.32 | 1.84 | 2.58 | 0.00 | - | 1 | 10 | 37.21% |
| GE260116P00095000 | 2024-06-11 9:32AM EDT | 95.00 | 3.00 | 2.52 | 2.97 | 0.00 | - | 1 | 42 | 35.86% |
| GE260116P00100000 | 2024-05-07 10:42AM EDT | 100.00 | 3.15 | 3.45 | 3.85 | 0.00 | - | 4 | 4 | 35.90% |
| GE260116P00105000 | 2024-06-17 9:53AM EDT | 105.00 | 4.30 | 2.64 | 4.10 | 0.00 | - | 17 | 23 | 33.87% |
| GE260116P00110000 | 2024-05-21 10:22AM EDT | 110.00 | 5.25 | 4.35 | 4.85 | 0.00 | - | 3 | 4 | 33.10% |
| GE260116P00115000 | 2024-05-28 10:23AM EDT | 115.00 | 5.49 | 5.25 | 5.70 | 0.00 | - | 2 | 6 | 32.36% |
| GE260116P00120000 | 2024-05-21 10:10AM EDT | 120.00 | 7.20 | 6.15 | 6.65 | 0.00 | - | 2 | 17 | 31.62% |
| GE260116P00125000 | 2024-06-13 11:28AM EDT | 125.00 | 8.90 | 7.20 | 7.70 | 0.00 | - | 1 | 66 | 30.88% |
| GE260116P00130000 | 2024-06-17 12:32PM EDT | 130.00 | 8.75 | 8.30 | 8.90 | 0.00 | - | 1 | 60 | 30.22% |
| GE260116P00135000 | 2024-06-17 1:45PM EDT | 135.00 | 9.82 | 9.70 | 10.40 | 0.00 | - | 1 | 67 | 29.83% |
| GE260116P00140000 | 2024-06-17 11:00AM EDT | 140.00 | 12.19 | 11.15 | 11.65 | 0.00 | - | 1 | 745 | 28.86% |
| GE260116P00145000 | 2024-05-21 10:10AM EDT | 145.00 | 14.25 | 12.45 | 14.20 | 0.00 | - | 2 | 153 | 29.54% |
| GE260116P00150000 | 2024-06-14 2:19PM EDT | 150.00 | 17.21 | 13.55 | 15.50 | 0.00 | - | 2 | 35 | 28.24% |
| GE260116P00155000 | 2024-06-14 3:16PM EDT | 155.00 | 19.33 | 15.50 | 17.50 | 0.00 | - | 3 | 83 | 27.72% |
| GE260116P00160000 | 2024-06-05 3:52PM EDT | 160.00 | 19.50 | 18.20 | 19.00 | 0.00 | - | 13 | 538 | 26.36% |
| GE260116P00165000 | 2024-06-06 11:44AM EDT | 165.00 | 22.50 | 19.75 | 23.35 | 0.00 | - | 3 | 54 | 28.34% |
| GE260116P00170000 | 2024-06-11 11:19AM EDT | 170.00 | 24.45 | 22.95 | 23.95 | 0.00 | - | 1 | 6 | 25.51% |
| GE260116P00175000 | 2024-05-21 10:39AM EDT | 175.00 | 27.70 | 24.60 | 27.75 | 0.00 | - | 2 | 7 | 26.37% |
| GE260116P00180000 | 2024-05-30 11:05AM EDT | 180.00 | 29.00 | 27.90 | 29.55 | 0.00 | - | 20 | 110 | 24.61% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 185.00 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 36.69% |
| GE260116P00190000 | 2024-06-13 11:21AM EDT | 190.00 | 40.50 | 33.95 | 37.00 | 0.00 | - | 7 | 7 | 25.18% |
| GE260116P00200000 | 2024-06-11 1:20PM EDT | 200.00 | 44.10 | 40.80 | 44.00 | 0.00 | - | - | 20 | 24.47% |
| GE260116P00210000 | 2024-06-11 1:20PM EDT | 210.00 | 51.90 | 48.25 | 50.55 | 0.00 | - | 20 | 20 | 22.21% |
| GE260116P00220000 | 2024-03-26 3:49PM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE260116P00230000 | 2024-04-01 3:58PM EDT | 230.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
