Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.467,86 -312,72 (-1,67%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220708C00060000 | 2022-07-01 10:40AM EDT | 60.00 | 2.94 | 3.70 | 3.95 | -1.06 | -26.50% | 8 | 28 | 46.68% |
| GE220708C00063000 | 2022-07-01 3:39PM EDT | 63.00 | 1.73 | 1.50 | 1.60 | +0.11 | +6.79% | 80 | 58 | 37.55% |
| GE220708C00064000 | 2022-07-01 3:59PM EDT | 64.00 | 1.00 | 0.97 | 1.04 | -0.25 | -20.00% | 234 | 128 | 35.65% |
| GE220708C00065000 | 2022-07-01 3:49PM EDT | 65.00 | 0.60 | 0.57 | 0.63 | -0.06 | -9.09% | 503 | 327 | 34.47% |
| GE220708C00066000 | 2022-07-01 3:56PM EDT | 66.00 | 0.35 | 0.31 | 0.37 | -0.08 | -18.60% | 358 | 342 | 34.28% |
| GE220708C00067000 | 2022-07-01 3:40PM EDT | 67.00 | 0.21 | 0.16 | 0.20 | -0.07 | -25.00% | 103 | 862 | 33.99% |
| GE220708C00068000 | 2022-07-01 2:42PM EDT | 68.00 | 0.12 | 0.08 | 0.10 | -0.05 | -29.41% | 106 | 437 | 33.79% |
| GE220708C00069000 | 2022-07-01 3:47PM EDT | 69.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 70 | 78 | 33.99% |
| GE220708C00070000 | 2022-07-01 3:47PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 33 | 170 | 37.11% |
| GE220708C00071000 | 2022-06-30 9:30AM EDT | 71.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 54 | 39.84% |
| GE220708C00072000 | 2022-07-01 2:23PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 125 | 41.41% |
| GE220708C00073000 | 2022-07-01 1:18PM EDT | 73.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 9 | 72 | 51.95% |
| GE220708C00074000 | 2022-07-01 9:58AM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 50.78% |
| GE220708C00075000 | 2022-07-01 12:23PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 77 | 48.44% |
| GE220708C00076000 | 2022-06-24 1:11PM EDT | 76.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 57.81% |
| GE220708C00077000 | 2022-06-27 9:31AM EDT | 77.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 68 | 54.69% |
| GE220708C00078000 | 2022-07-01 3:44PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.44 | -95.65% | 1 | 61 | 57.81% |
| GE220708C00079000 | 2022-06-24 10:28AM EDT | 79.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 60.94% |
| GE220708C00080000 | 2022-06-28 9:56AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 71.88% |
| GE220708C00081000 | 2022-06-30 2:32PM EDT | 81.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 75.00% |
| GE220708C00082000 | 2022-06-28 9:30AM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 78.13% |
| GE220708C00083000 | 2022-06-27 11:26AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 106 | 73.44% |
| GE220708C00084000 | 2022-06-15 11:28AM EDT | 84.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 40 | 66 | 76.56% |
| GE220708C00085000 | 2022-06-24 3:16PM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 72 | 251 | 79.69% |
| GE220708C00090000 | 2022-06-23 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 87.50% |
| GE220708C00100000 | 2022-06-15 10:24AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 117.19% |
| GE220708C00105000 | 2022-06-22 11:04AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 9 | 128.13% |
| GE220708C00110000 | 2022-06-15 10:25AM EDT | 110.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 10 | 157.81% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220708P00050000 | 2022-06-24 11:54AM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 78.91% |
| GE220708P00055000 | 2022-07-01 11:16AM EDT | 55.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 13 | 66 | 55.86% |
| GE220708P00056000 | 2022-07-01 3:48PM EDT | 56.00 | 0.03 | 0.04 | 0.10 | -0.09 | -75.00% | 7 | 22 | 52.15% |
| GE220708P00057000 | 2022-07-01 3:57PM EDT | 57.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 60 | 35 | 48.44% |
| GE220708P00058000 | 2022-07-01 3:48PM EDT | 58.00 | 0.10 | 0.11 | 0.13 | -0.14 | -58.33% | 46 | 23 | 45.90% |
| GE220708P00059000 | 2022-07-01 2:37PM EDT | 59.00 | 0.18 | 0.17 | 0.21 | -0.23 | -56.10% | 9 | 31 | 44.53% |
| GE220708P00060000 | 2022-07-01 3:52PM EDT | 60.00 | 0.28 | 0.27 | 0.32 | -0.22 | -44.00% | 82 | 67 | 42.58% |
| GE220708P00061000 | 2022-07-01 2:33PM EDT | 61.00 | 0.42 | 0.42 | 0.47 | -0.23 | -35.38% | 59 | 132 | 40.23% |
| GE220708P00061500 | 2022-07-01 1:00PM EDT | 61.50 | 0.84 | 0.53 | 0.58 | +0.05 | +6.33% | 4 | 95 | 39.50% |
| GE220708P00062000 | 2022-07-01 3:57PM EDT | 62.00 | 0.66 | 0.65 | 0.71 | -0.28 | -29.79% | 109 | 611 | 38.67% |
| GE220708P00063000 | 2022-07-01 3:58PM EDT | 63.00 | 1.03 | 0.98 | 1.04 | -0.27 | -20.77% | 37 | 160 | 36.96% |
| GE220708P00064000 | 2022-07-01 3:33PM EDT | 64.00 | 1.32 | 1.41 | 1.51 | -0.43 | -24.57% | 36 | 229 | 35.94% |
| GE220708P00065000 | 2022-07-01 3:01PM EDT | 65.00 | 2.05 | 2.00 | 2.11 | -0.35 | -14.58% | 24 | 184 | 35.11% |
| GE220708P00066000 | 2022-07-01 3:25PM EDT | 66.00 | 2.69 | 2.68 | 2.91 | -0.26 | -8.81% | 31 | 79 | 37.31% |
| GE220708P00067000 | 2022-07-01 3:14PM EDT | 67.00 | 3.53 | 3.45 | 3.75 | -0.22 | -5.87% | 14 | 43 | 38.38% |
| GE220708P00068000 | 2022-07-01 3:37PM EDT | 68.00 | 4.33 | 4.40 | 4.70 | -0.17 | -3.78% | 1 | 59 | 42.58% |
| GE220708P00069000 | 2022-07-01 2:29PM EDT | 69.00 | 5.45 | 5.20 | 5.80 | -1.10 | -16.79% | 5 | 32 | 54.10% |
| GE220708P00070000 | 2022-07-01 1:58PM EDT | 70.00 | 6.57 | 6.10 | 6.75 | -1.13 | -14.68% | 1 | 28 | 57.62% |
| GE220708P00071000 | 2022-06-30 12:47PM EDT | 71.00 | 8.20 | 7.15 | 7.60 | +0.78 | +10.51% | 1 | 9 | 52.93% |
| GE220708P00072000 | 2022-07-01 3:40PM EDT | 72.00 | 8.22 | 8.20 | 8.70 | +1.61 | +24.36% | 2 | 30 | 65.82% |
| GE220708P00073000 | 2022-06-30 10:05AM EDT | 73.00 | 10.70 | 9.20 | 9.70 | 0.00 | - | 1 | 10 | 71.09% |
| GE220708P00074000 | 2022-06-24 10:49AM EDT | 74.00 | 7.45 | 10.15 | 10.70 | 0.00 | - | 10 | 2 | 76.17% |
| GE220708P00075000 | 2022-06-17 10:44AM EDT | 75.00 | 12.15 | 11.15 | 11.80 | +1.93 | +18.88% | 1 | 11 | 50.78% |
| GE220708P00076000 | 2022-06-29 9:58AM EDT | 76.00 | 11.00 | 12.20 | 12.75 | 0.00 | - | 1 | 4 | 54.69% |
| GE220708P00077000 | 2022-06-28 10:07AM EDT | 77.00 | 9.49 | 13.10 | 13.80 | 0.00 | - | 1 | 7 | 98.34% |
| GE220708P00078000 | 2022-06-24 11:28AM EDT | 78.00 | 11.10 | 14.15 | 14.65 | 0.00 | - | 4 | 13 | 90.63% |
| GE220708P00079000 | 2022-06-24 2:33PM EDT | 79.00 | 11.65 | 15.20 | 15.70 | 0.00 | - | 4 | 0 | 99.80% |
| GE220708P00080000 | 2022-07-01 11:38AM EDT | 80.00 | 17.26 | 16.20 | 16.70 | +4.16 | +31.76% | 1 | 12 | 104.10% |
| GE220708P00081000 | 2022-06-24 11:44AM EDT | 81.00 | 13.55 | 17.05 | 17.70 | 0.00 | - | 1 | 0 | 108.40% |
| GE220708P00083000 | 2022-06-28 11:38AM EDT | 83.00 | 16.55 | 19.10 | 19.70 | 0.00 | - | 4 | 0 | 116.80% |
| GE220708P00084000 | 2022-06-28 9:32AM EDT | 84.00 | 16.00 | 20.20 | 20.70 | 0.00 | - | 2 | 0 | 120.70% |
| GE220708P00085000 | 2022-06-28 11:38AM EDT | 85.00 | 18.55 | 21.15 | 21.80 | 0.00 | - | 7 | 0 | 82.81% |
| GE220708P00090000 | 2022-06-29 9:52AM EDT | 90.00 | 24.55 | 25.70 | 26.70 | 0.00 | - | 2 | 0 | 143.36% |
© 2022 Yahoo. Alle Rechte vorbehalten.
