Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
29.331,37+518,77(+1,80%)Dow Jones 30
34.548,53+318,19(+0,93%)BTC-EUR
46.732,22-1.222,05(-2,55%)
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
Callsfür7. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210507C00005000 | 2021-05-05 2:23PM EDT | 5.00 | 8.12 | 8.15 | 8.25 | -0.15 | -1.81% | 8 | 4 | 675.00% |
| GE210507C00006000 | 2021-04-09 3:02PM EDT | 6.00 | 7.54 | 6.95 | 7.45 | 0.00 | - | 5 | 5 | 821.88% |
| GE210507C00006500 | 2021-03-30 1:51PM EDT | 6.50 | 6.69 | 6.65 | 6.85 | 0.00 | - | 1 | 2 | 509.38% |
| GE210507C00007000 | 2021-04-05 9:30AM EDT | 7.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GE210507C00007500 | 2021-04-05 9:30AM EDT | 7.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GE210507C00008000 | 2021-04-09 12:52PM EDT | 8.00 | 5.60 | 5.05 | 5.25 | 0.00 | - | 1 | 6 | 375.00% |
| GE210507C00008500 | 2021-04-21 3:40PM EDT | 8.50 | 4.85 | 4.65 | 4.85 | 0.00 | - | 1 | 0 | 334.38% |
| GE210507C00009000 | 2021-04-22 10:13AM EDT | 9.00 | 4.10 | 4.15 | 4.25 | -0.35 | -7.87% | 2 | 5 | 298.44% |
| GE210507C00009500 | 2021-05-04 9:30AM EDT | 9.50 | 3.82 | 3.65 | 3.75 | 0.00 | - | 1 | 5 | 262.50% |
| GE210507C00010000 | 2021-05-06 12:58PM EDT | 10.00 | 3.10 | 3.15 | 3.25 | -0.05 | -1.59% | 1 | 131 | 228.13% |
| GE210507C00010500 | 2021-05-05 12:22PM EDT | 10.50 | 2.76 | 2.68 | 2.84 | 0.00 | - | 3 | 13 | 204.69% |
| GE210507C00011000 | 2021-05-04 3:59PM EDT | 11.00 | 2.05 | 2.19 | 2.36 | -0.10 | -4.65% | 1 | 260 | 182.03% |
| GE210507C00011500 | 2021-05-06 1:32PM EDT | 11.50 | 1.63 | 1.69 | 1.83 | -0.14 | -7.91% | 2 | 179 | 137.50% |
| GE210507C00012000 | 2021-05-06 3:59PM EDT | 12.00 | 1.22 | 1.20 | 1.23 | +0.01 | +0.83% | 228 | 702 | 62.50% |
| GE210507C00012500 | 2021-05-06 3:59PM EDT | 12.50 | 0.72 | 0.71 | 0.73 | -0.03 | -4.00% | 1,317 | 1,430 | 54.69% |
| GE210507C00013000 | 2021-05-06 3:59PM EDT | 13.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 5,547 | 8,334 | 26.56% |
| GE210507C00013500 | 2021-05-06 3:59PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9,326 | 30,413 | 21.88% |
| GE210507C00014000 | 2021-05-06 2:27PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 23,005 | 46.88% |
| GE210507C00014500 | 2021-05-06 3:56PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 5,702 | 50.00% |
| GE210507C00015000 | 2021-05-05 1:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,263 | 81.25% |
| GE210507C00015500 | 2021-05-06 3:50PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 941 | 96.88% |
| GE210507C00016000 | 2021-05-03 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,027 | 112.50% |
| GE210507C00016500 | 2021-05-06 2:24PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 50 | 315 | 50.00% |
| GE210507C00017000 | 2021-05-05 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 143.75% |
| GE210507C00017500 | 2021-05-06 1:22PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 300 | 162.50% |
| GE210507C00018000 | 2021-05-05 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 175.00% |
| GE210507C00018500 | 2021-04-30 11:25AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 513 | 187.50% |
| GE210507C00019000 | 2021-04-29 3:35PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 668 | 193.75% |
| GE210507C00019500 | 2021-04-09 10:32AM EDT | 19.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 500 | 212.50% |
| GE210507C00020000 | 2021-05-06 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 546 | 225.00% |
Putsfür7. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210507P00007000 | 2021-04-20 9:32AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 350.00% |
| GE210507P00009000 | 2021-04-23 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 212.50% |
| GE210507P00009500 | 2021-04-23 9:30AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 187.50% |
| GE210507P00010000 | 2021-05-06 1:22PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 162.50% |
| GE210507P00010500 | 2021-04-27 10:33AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 150.00% |
| GE210507P00011000 | 2021-05-05 3:20PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 432 | 112.50% |
| GE210507P00011500 | 2021-05-06 12:00PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 558 | 87.50% |
| GE210507P00012000 | 2021-05-06 11:07AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 4,536 | 62.50% |
| GE210507P00012500 | 2021-05-06 1:47PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 10,243 | 46.88% |
| GE210507P00013000 | 2021-05-06 3:58PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,396 | 19,551 | 26.56% |
| GE210507P00013500 | 2021-05-06 3:51PM EDT | 13.50 | 0.30 | 0.27 | 0.31 | -0.02 | -6.25% | 865 | 6,263 | 27.34% |
| GE210507P00014000 | 2021-05-06 12:22PM EDT | 14.00 | 0.92 | 0.74 | 0.82 | +0.12 | +15.00% | 299 | 1,609 | 61.72% |
| GE210507P00014500 | 2021-05-05 12:13PM EDT | 14.50 | 1.24 | 1.26 | 1.32 | 0.00 | - | 419 | 163 | 50.00% |
| GE210507P00015000 | 2021-05-06 1:04PM EDT | 15.00 | 1.88 | 1.68 | 1.82 | +0.08 | +4.44% | 4 | 101 | 110.94% |
| GE210507P00015500 | 2021-04-27 9:33AM EDT | 15.50 | 1.99 | 2.23 | 2.32 | 0.00 | - | 2 | 2 | 132.81% |
| GE210507P00016000 | 2021-05-05 10:19AM EDT | 16.00 | 2.86 | 2.69 | 3.00 | 0.00 | - | 1 | 4 | 173.44% |
| GE210507P00016500 | 2021-05-03 11:43AM EDT | 16.50 | 3.10 | 3.15 | 3.35 | 0.00 | - | 4 | 3 | 196.88% |
| GE210507P00017500 | 2021-04-13 3:16PM EDT | 17.50 | 3.99 | 4.25 | 4.40 | 0.00 | - | 1 | 1 | 212.50% |
| GE210507P00018500 | 2021-04-29 11:19AM EDT | 18.50 | 5.39 | 5.25 | 5.35 | 0.00 | - | 40 | 0 | 200.00% |
| GE210507P00020000 | 2021-05-03 9:56AM EDT | 20.00 | 6.90 | 6.75 | 7.00 | +0.30 | +4.55% | 1 | 3 | 340.63% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
