Deutsche Märkte öffnen in 8 Stunden 33 Minuten

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,210,00 (0,00%)
Börsenschluss: 4:00PM EDT

13,25 0,04 (0,30 %)
Nachbörse: 6:22PM EDT

In the money
Anzeigen:ListeStellage
Callsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210507C000050002021-05-05 2:23PM EDT5.008.128.158.25-0.15-1.81%84675.00%
GE210507C000060002021-04-09 3:02PM EDT6.007.546.957.450.00-55821.88%
GE210507C000065002021-03-30 1:51PM EDT6.506.696.656.850.00-12509.38%
GE210507C000070002021-04-05 9:30AM EDT7.005.940.000.000.00--50.00%
GE210507C000075002021-04-05 9:30AM EDT7.505.770.000.000.00--50.00%
GE210507C000080002021-04-09 12:52PM EDT8.005.605.055.250.00-16375.00%
GE210507C000085002021-04-21 3:40PM EDT8.504.854.654.850.00-10334.38%
GE210507C000090002021-04-22 10:13AM EDT9.004.104.154.25-0.35-7.87%25298.44%
GE210507C000095002021-05-04 9:30AM EDT9.503.823.653.750.00-15262.50%
GE210507C000100002021-05-06 12:58PM EDT10.003.103.153.25-0.05-1.59%1131228.13%
GE210507C000105002021-05-05 12:22PM EDT10.502.762.682.840.00-313204.69%
GE210507C000110002021-05-04 3:59PM EDT11.002.052.192.36-0.10-4.65%1260182.03%
GE210507C000115002021-05-06 1:32PM EDT11.501.631.691.83-0.14-7.91%2179137.50%
GE210507C000120002021-05-06 3:59PM EDT12.001.221.201.23+0.01+0.83%22870262.50%
GE210507C000125002021-05-06 3:59PM EDT12.500.720.710.73-0.03-4.00%1,3171,43054.69%
GE210507C000130002021-05-06 3:59PM EDT13.000.230.220.24-0.04-14.81%5,5478,33426.56%
GE210507C000135002021-05-06 3:59PM EDT13.500.010.000.01-0.03-75.00%9,32630,41321.88%
GE210507C000140002021-05-06 2:27PM EDT14.000.010.000.010.00-14023,00546.88%
GE210507C000145002021-05-06 3:56PM EDT14.500.010.000.000.00-95,70250.00%
GE210507C000150002021-05-05 1:23PM EDT15.000.010.000.010.00-163,26381.25%
GE210507C000155002021-05-06 3:50PM EDT15.500.010.000.010.00-1494196.88%
GE210507C000160002021-05-03 12:53PM EDT16.000.010.000.010.00-21,027112.50%
GE210507C000165002021-05-06 2:24PM EDT16.500.020.000.00+0.01+100.00%5031550.00%
GE210507C000170002021-05-05 2:56PM EDT17.000.010.000.010.00-2343143.75%
GE210507C000175002021-05-06 1:22PM EDT17.500.010.000.010.00-4300162.50%
GE210507C000180002021-05-05 9:36AM EDT18.000.010.000.010.00-1565175.00%
GE210507C000185002021-04-30 11:25AM EDT18.500.010.000.010.00-1513187.50%
GE210507C000190002021-04-29 3:35PM EDT19.000.010.000.010.00-26668193.75%
GE210507C000195002021-04-09 10:32AM EDT19.500.030.000.010.00-100500212.50%
GE210507C000200002021-05-06 9:30AM EDT20.000.010.000.010.00-9546225.00%
Putsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210507P000070002021-04-20 9:32AM EDT7.000.010.000.010.00--2350.00%
GE210507P000090002021-04-23 9:30AM EDT9.000.010.000.010.00-2121212.50%
GE210507P000095002021-04-23 9:30AM EDT9.500.010.000.010.00-3040187.50%
GE210507P000100002021-05-06 1:22PM EDT10.000.010.000.010.00-186162.50%
GE210507P000105002021-04-27 10:33AM EDT10.500.010.000.020.00-127150.00%
GE210507P000110002021-05-05 3:20PM EDT11.000.010.000.010.00-2432112.50%
GE210507P000115002021-05-06 12:00PM EDT11.500.010.000.010.00-555887.50%
GE210507P000120002021-05-06 11:07AM EDT12.000.010.000.010.00-1254,53662.50%
GE210507P000125002021-05-06 1:47PM EDT12.500.010.000.010.00-20210,24346.88%
GE210507P000130002021-05-06 3:58PM EDT13.000.030.020.03-0.03-50.00%2,39619,55126.56%
GE210507P000135002021-05-06 3:51PM EDT13.500.300.270.31-0.02-6.25%8656,26327.34%
GE210507P000140002021-05-06 12:22PM EDT14.000.920.740.82+0.12+15.00%2991,60961.72%
GE210507P000145002021-05-05 12:13PM EDT14.501.241.261.320.00-41916350.00%
GE210507P000150002021-05-06 1:04PM EDT15.001.881.681.82+0.08+4.44%4101110.94%
GE210507P000155002021-04-27 9:33AM EDT15.501.992.232.320.00-22132.81%
GE210507P000160002021-05-05 10:19AM EDT16.002.862.693.000.00-14173.44%
GE210507P000165002021-05-03 11:43AM EDT16.503.103.153.350.00-43196.88%
GE210507P000175002021-04-13 3:16PM EDT17.503.994.254.400.00-11212.50%
GE210507P000185002021-04-29 11:19AM EDT18.505.395.255.350.00-400200.00%
GE210507P000200002021-05-03 9:56AM EDT20.006.906.757.00+0.30+4.55%13340.63%