Deutsche Märkte geschlossen
DAX
15.320,88 -25,03 (-0,16%) Euro Stoxx 50
4.209,31 +3,86 (+0,09%) Dow Jones 30
33.962,33 +71,31 (+0,21%) Gold
1.885,00 +5,50 (+0,29%) EUR/USD
1,0725 -0,0006 (-0,0536%) BTC-EUR
21.523,00 -175,60 (-0,81%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EST. Markt geöffnet.
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230317C00035000 | 2022-07-28 1:19PM EST | 35.00 | 39.10 | 44.05 | 44.60 | 0.00 | - | - | 7 | 0.00% |
| GE230317C00040000 | 2022-07-28 2:44PM EST | 40.00 | 34.05 | 39.35 | 39.95 | 0.00 | - | - | 4 | 0.00% |
| GE230317C00045000 | 2022-07-25 8:31AM EST | 45.00 | 24.60 | 34.65 | 35.15 | 0.00 | - | - | 1 | 0.00% |
| GE230317C00050000 | 2022-07-26 11:46AM EST | 50.00 | 25.20 | 30.00 | 30.65 | 0.00 | - | - | 1 | 0.00% |
| GE230317C00055000 | 2022-08-04 8:55AM EST | 55.00 | 22.00 | 25.70 | 26.20 | 0.00 | - | - | 5 | 0.00% |
| GE230317C00060000 | 2022-07-26 11:58AM EST | 60.00 | 17.45 | 21.60 | 21.85 | 0.00 | - | - | 8 | 54.39% |
| GE230317C00065000 | 2022-08-11 1:32PM EST | 65.00 | 17.85 | 17.65 | 17.95 | +3.35 | +23.10% | 1 | 10 | 65.82% |
| GE230317C00070000 | 2022-08-10 12:53PM EST | 70.00 | 13.50 | 14.10 | 14.40 | +1.65 | +13.92% | 6 | 113 | 70.39% |
| GE230317C00075000 | 2022-08-10 12:54PM EST | 75.00 | 10.35 | 10.95 | 11.10 | +1.33 | +14.75% | 30 | 166 | 70.95% |
| GE230317C00080000 | 2022-08-11 12:42PM EST | 80.00 | 8.61 | 8.20 | 8.45 | +2.01 | +30.45% | 29 | 325 | 71.09% |
| GE230317C00085000 | 2022-08-11 8:35AM EST | 85.00 | 5.73 | 6.00 | 6.15 | +0.88 | +18.14% | 5 | 52 | 70.46% |
| GE230317C00090000 | 2022-08-11 11:44AM EST | 90.00 | 4.30 | 4.20 | 4.40 | +1.05 | +32.31% | 2 | 21 | 69.68% |
| GE230317C00095000 | 2022-08-11 12:18PM EST | 95.00 | 3.00 | 2.86 | 2.99 | +0.85 | +39.53% | 7 | 83 | 68.56% |
| GE230317C00100000 | 2022-08-11 8:59AM EST | 100.00 | 1.91 | 1.87 | 2.05 | +0.70 | +57.85% | 1 | 48 | 67.97% |
| GE230317C00105000 | 2022-08-11 8:30AM EST | 105.00 | 1.10 | 1.22 | 1.36 | +0.24 | +27.91% | 10 | 19 | 67.53% |
| GE230317C00110000 | 2022-08-10 8:31AM EST | 110.00 | 0.61 | 0.74 | 0.92 | +0.05 | +8.93% | 2 | 38 | 67.11% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230317P00035000 | 2022-08-03 8:30AM EST | 35.00 | 0.22 | 0.01 | 0.34 | 0.00 | - | - | 1 | 128.13% |
| GE230317P00040000 | 2022-07-25 8:31AM EST | 40.00 | 0.91 | 0.12 | 0.58 | 0.00 | - | - | 6 | 123.34% |
| GE230317P00045000 | 2022-08-08 10:01AM EST | 45.00 | 0.70 | 0.29 | 0.62 | 0.00 | - | 2 | 178 | 110.84% |
| GE230317P00050000 | 2022-08-05 2:06PM EST | 50.00 | 1.20 | 0.77 | 0.85 | 0.00 | - | - | 10 | 107.08% |
| GE230317P00055000 | 2022-07-29 1:16PM EST | 55.00 | 1.92 | 1.28 | 1.46 | 0.00 | - | - | 16 | 104.05% |
| GE230317P00060000 | 2022-08-11 12:07PM EST | 60.00 | 2.00 | 1.97 | 2.13 | -0.60 | -23.08% | 2 | 1,092 | 99.00% |
| GE230317P00065000 | 2022-08-08 12:30PM EST | 65.00 | 3.73 | 2.99 | 3.15 | 0.00 | - | - | 372 | 95.56% |
| GE230317P00070000 | 2022-08-10 12:53PM EST | 70.00 | 4.60 | 4.30 | 4.45 | -0.55 | -10.68% | 42 | 246 | 91.82% |
| GE230317P00075000 | 2022-08-11 12:49PM EST | 75.00 | 6.00 | 6.00 | 6.20 | -1.15 | -16.08% | 2 | 256 | 88.82% |
| GE230317P00080000 | 2022-08-10 12:53PM EST | 80.00 | 8.70 | 8.25 | 8.45 | -0.95 | -9.84% | 56 | 104 | 87.09% |
| GE230317P00085000 | 2022-08-05 1:01PM EST | 85.00 | 13.50 | 11.00 | 11.20 | 0.00 | - | - | 127 | 86.11% |
| GE230317P00090000 | 2022-08-03 11:47AM EST | 90.00 | 17.15 | 14.25 | 14.45 | 0.00 | - | 5 | 6 | 86.10% |
| GE230317P00095000 | 2022-08-08 2:01PM EST | 95.00 | 20.44 | 17.95 | 18.20 | 0.00 | - | - | 3 | 87.35% |
| GE230317P00100000 | 2022-07-27 10:33AM EST | 100.00 | 28.75 | 22.05 | 22.30 | 0.00 | - | - | 4 | 89.70% |
| GE230317P00105000 | 2022-07-28 8:30AM EST | 105.00 | 30.49 | 26.45 | 26.80 | 0.00 | - | - | 1 | 93.77% |
