Deutsche Märkte öffnen in 8 Stunden 51 Minuten
Nikkei 225
38.482,11 +379,67 (+1,00%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.627,38 -1.286,66 (-2,08%) 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:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-06-10 2:11PM EDT | 75.00 | 95.15 | 95.60 | 100.00 | 0.00 | - | 2 | 41 | 51.96% |
| GE261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 74.69 | 76.55 | 80.30 | 0.00 | - | 1 | 13 | 49.59% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 40.56% |
| GE261218C00125000 | 2024-06-17 12:19PM EDT | 125.00 | 59.00 | 60.10 | 62.25 | 0.00 | - | 5 | 2 | 43.78% |
| GE261218C00130000 | 2024-05-23 9:54AM EDT | 130.00 | 56.52 | 56.00 | 60.50 | 0.00 | - | 4 | 3 | 44.76% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 53.60 | 45.50 | 49.45 | 0.00 | - | 1 | 2 | 34.61% |
| GE261218C00140000 | 2024-05-24 11:39AM EDT | 140.00 | 55.67 | 50.40 | 53.05 | 0.00 | - | 2 | 13 | 41.65% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 150.00 | 50.35 | 43.95 | 45.70 | 0.00 | - | 1 | 17 | 38.57% |
| GE261218C00155000 | 2024-06-17 9:54AM EDT | 155.00 | 38.78 | 42.75 | 44.75 | 0.00 | - | 1 | 38 | 39.82% |
| GE261218C00160000 | 2024-06-17 3:05PM EDT | 160.00 | 40.50 | 40.30 | 42.20 | 0.00 | - | 3 | 25 | 39.28% |
| GE261218C00165000 | 2024-06-10 12:37PM EDT | 165.00 | 38.23 | 38.00 | 39.80 | 0.00 | - | 2 | 13 | 38.81% |
| GE261218C00170000 | 2024-06-12 12:10PM EDT | 170.00 | 34.40 | 35.65 | 37.50 | 0.00 | - | 1 | 45 | 38.37% |
| GE261218C00175000 | 2024-05-31 10:13AM EDT | 175.00 | 33.90 | 33.30 | 35.30 | 0.00 | - | 1 | 7 | 37.94% |
| GE261218C00180000 | 2024-06-17 10:33AM EDT | 180.00 | 28.53 | 31.45 | 33.10 | 0.00 | - | 10 | 29 | 37.44% |
| GE261218C00185000 | 2024-05-22 12:11PM EDT | 185.00 | 28.35 | 29.45 | 31.15 | 0.00 | - | 1 | 13 | 37.10% |
| GE261218C00190000 | 2024-06-06 3:29PM EDT | 190.00 | 27.30 | 27.55 | 29.25 | +1.80 | +7.06% | 1 | 21 | 36.74% |
| GE261218C00195000 | 2024-06-17 1:39PM EDT | 195.00 | 26.10 | 25.80 | 27.45 | 0.00 | - | 1 | 2 | 36.40% |
| GE261218C00200000 | 2024-06-12 3:33PM EDT | 200.00 | 23.80 | 24.05 | 25.75 | +1.30 | +5.78% | 1 | 14 | 36.08% |
| GE261218C00210000 | 2024-05-31 1:02PM EDT | 210.00 | 21.00 | 20.95 | 22.60 | 0.00 | - | 1 | 1 | 35.48% |
| GE261218C00220000 | 2024-06-17 9:33AM EDT | 220.00 | 14.80 | 18.20 | 19.85 | 0.00 | - | 1 | 10 | 35.00% |
| GE261218C00230000 | 2024-06-13 10:58AM EDT | 230.00 | 12.96 | 15.85 | 17.50 | 0.00 | - | 2 | 14 | 34.66% |
| GE261218C00240000 | 2024-06-18 12:48PM EDT | 240.00 | 14.00 | 13.60 | 15.30 | +2.97 | +26.93% | 1 | 6 | 34.23% |
| GE261218C00250000 | 2024-06-17 9:35AM EDT | 250.00 | 10.41 | 11.70 | 13.90 | 0.00 | - | 1 | 13 | 34.43% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-06-13 1:49PM EDT | 75.00 | 2.55 | 1.41 | 2.80 | 0.00 | - | 3 | 43 | 37.71% |
| GE261218P00080000 | 2024-06-11 11:44AM EDT | 80.00 | 2.90 | 0.77 | 3.25 | 0.00 | - | 1 | 11 | 36.54% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GE261218P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 4.15 | 2.06 | 6.70 | 0.00 | - | 1 | 2 | 39.90% |
| GE261218P00095000 | 2024-06-04 12:18PM EDT | 95.00 | 5.06 | 2.64 | 5.20 | 0.00 | - | 2 | 5 | 33.97% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 5.60 | 3.00 | 7.10 | 0.00 | - | 1 | 5 | 35.34% |
| GE261218P00105000 | 2024-05-09 3:13PM EDT | 105.00 | 6.00 | 6.05 | 7.05 | 0.00 | - | 1 | 1 | 32.73% |
| GE261218P00110000 | 2024-05-24 2:05PM EDT | 110.00 | 6.90 | 6.80 | 7.80 | 0.00 | - | 6 | 15 | 31.61% |
| GE261218P00115000 | 2024-06-13 9:53AM EDT | 115.00 | 9.00 | 8.35 | 8.95 | 0.00 | - | 2 | 3 | 31.04% |
| GE261218P00120000 | 2024-06-13 11:03AM EDT | 120.00 | 10.40 | 8.90 | 10.05 | 0.00 | - | 2 | 3 | 30.27% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 30.26% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 11.30 | 12.00 | 13.20 | 0.00 | - | 1 | 1 | 29.61% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 135.00 | 12.35 | 13.45 | 14.75 | 0.00 | - | 2 | 3 | 29.03% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 14.55 | 16.15 | 0.00 | - | - | 1 | 28.16% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 26.31% |
| GE261218P00155000 | 2024-06-17 12:22PM EDT | 155.00 | 21.50 | 20.25 | 21.50 | 0.00 | - | 2 | 23 | 26.14% |
| GE261218P00160000 | 2024-05-23 12:35PM EDT | 160.00 | 22.40 | 22.35 | 23.65 | 0.00 | - | 2 | 5 | 25.60% |
| GE261218P00165000 | 2024-06-18 10:53AM EDT | 165.00 | 25.60 | 24.35 | 25.95 | +0.45 | +1.79% | 2 | 17 | 25.09% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 170.00 | 27.00 | 27.00 | 28.30 | 0.00 | - | 2 | 5 | 24.49% |
| GE261218P00200000 | 2024-06-13 11:25AM EDT | 200.00 | 50.50 | 44.10 | 45.70 | 0.00 | - | 10 | 10 | 21.27% |
