GE - General Electric Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230609C000700002023-06-02 2:48PM EDT70.0036.650.000.000.00-100.00%
GE230609C000750002023-06-02 2:55PM EDT75.0031.580.000.000.00-200.00%
GE230609C000850002023-05-31 3:47PM EDT85.0016.520.000.000.00-1000.00%
GE230609C000860002023-05-31 2:16PM EDT86.0015.000.000.000.00--00.00%
GE230609C000880002023-06-02 12:43PM EDT88.0018.200.000.000.00-300.00%
GE230609C000890002023-06-01 2:58PM EDT89.0016.150.000.000.00-200.00%
GE230609C000900002023-06-02 12:22PM EDT90.0016.300.000.000.00-500.00%
GE230609C000910002023-05-31 12:18PM EDT91.009.630.000.000.00-500.00%
GE230609C000920002023-05-16 9:50AM EDT92.0010.550.000.000.00-100.00%
GE230609C000930002023-05-31 12:08PM EDT93.007.480.000.000.00-500.00%
GE230609C000940002023-06-02 11:56AM EDT94.0012.310.000.000.00-8000.00%
GE230609C000950002023-06-01 3:35PM EDT95.009.770.000.000.00-300.00%
GE230609C000960002023-06-02 2:12PM EDT96.0010.320.000.000.00-2000.00%
GE230609C000970002023-06-01 1:13PM EDT97.008.000.000.000.00-200.00%
GE230609C000980002023-05-30 10:33AM EDT98.004.300.000.000.00-200.00%
GE230609C000990002023-06-02 3:53PM EDT99.007.170.000.000.00-700.00%
GE230609C001000002023-06-02 2:46PM EDT100.006.750.000.000.00-11000.00%
GE230609C001010002023-06-01 1:25PM EDT101.004.250.000.000.00-6600.00%
GE230609C001020002023-06-02 3:43PM EDT102.004.570.000.000.00-1300.00%
GE230609C001030002023-06-02 3:24PM EDT103.003.700.000.000.00-9900.00%
GE230609C001040002023-06-02 3:43PM EDT104.002.900.000.000.00-7400.00%
GE230609C001050002023-06-02 3:59PM EDT105.001.920.000.000.00-22800.00%
GE230609C001060002023-06-02 3:42PM EDT106.001.540.000.000.00-17400.78%
GE230609C001070002023-06-02 3:57PM EDT107.000.860.000.000.00-25303.13%
GE230609C001080002023-06-02 3:57PM EDT108.000.550.000.000.00-26006.25%
GE230609C001090002023-06-02 3:48PM EDT109.000.410.000.000.00-26106.25%
GE230609C001100002023-06-02 3:43PM EDT110.000.240.000.000.00-11706.25%
GE230609C001110002023-06-02 3:36PM EDT111.000.180.000.000.00-35012.50%
GE230609C001120002023-06-02 3:38PM EDT112.000.090.000.000.00-10012.50%
GE230609C001130002023-06-02 3:27PM EDT113.000.060.000.000.00-2012.50%
GE230609C001150002023-06-01 2:52PM EDT115.000.010.000.000.00-3012.50%
GE230609C001160002023-06-02 11:56AM EDT116.000.020.000.000.00-1025.00%
GE230609C001170002023-06-02 1:26PM EDT117.000.010.000.000.00-1025.00%
GE230609C001200002023-06-02 1:26PM EDT120.000.010.000.000.00-6025.00%
GE230609C001250002023-05-22 9:30AM EDT125.000.020.000.000.00-45025.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230609P000800002023-05-31 1:59PM EDT80.000.040.000.000.00-1050.00%
GE230609P000850002023-06-02 9:30AM EDT85.000.020.000.000.00-1050.00%
GE230609P000860002023-06-01 11:35AM EDT86.000.020.000.000.00-15050.00%
GE230609P000870002023-05-31 11:37AM EDT87.000.080.000.000.00-1050.00%
GE230609P000880002023-05-12 10:55AM EDT88.000.440.000.000.00--025.00%
GE230609P000890002023-06-01 10:01AM EDT89.000.100.000.000.00-2025.00%
GE230609P000900002023-06-02 2:36PM EDT90.000.010.000.000.00-2025.00%
GE230609P000910002023-05-31 9:59AM EDT91.000.130.000.000.00-2025.00%
GE230609P000920002023-06-02 11:32AM EDT92.000.020.000.000.00-10025.00%
GE230609P000930002023-06-02 9:40AM EDT93.000.030.000.000.00-5025.00%
GE230609P000940002023-06-02 3:48PM EDT94.000.030.000.000.00-14025.00%
GE230609P000950002023-06-02 1:57PM EDT95.000.020.000.000.00-18025.00%
GE230609P000960002023-06-02 9:33AM EDT96.000.050.000.000.00-56025.00%
GE230609P000970002023-06-02 3:16PM EDT97.000.040.000.000.00-72012.50%
GE230609P000980002023-06-02 1:30PM EDT98.000.060.000.000.00-197012.50%
GE230609P000990002023-06-02 2:12PM EDT99.000.090.000.000.00-21012.50%
GE230609P001000002023-06-02 3:59PM EDT100.000.130.000.000.00-73012.50%
GE230609P001010002023-06-02 3:54PM EDT101.000.180.000.000.00-46012.50%
GE230609P001020002023-06-02 3:58PM EDT102.000.300.000.000.00-8306.25%
GE230609P001030002023-06-02 3:59PM EDT103.000.450.000.000.00-15206.25%
GE230609P001040002023-06-02 3:54PM EDT104.000.650.000.000.00-10103.13%
GE230609P001050002023-06-02 3:59PM EDT105.001.000.000.000.00-22301.56%
GE230609P001060002023-06-02 3:59PM EDT106.001.400.000.000.00-24600.00%
GE230609P001070002023-06-02 3:42PM EDT107.001.770.000.000.00-2600.00%
GE230609P001080002023-06-02 3:11PM EDT108.002.130.000.000.00-300.00%
GE230609P001090002023-06-02 1:03PM EDT109.002.880.000.000.00-1400.00%
GE230609P001100002023-06-02 3:51PM EDT110.004.200.000.000.00-600.00%
GE230609P001140002023-05-23 9:31AM EDT114.0010.000.000.000.00-100.00%
GE230609P001150002023-05-18 12:31PM EDT115.0012.100.000.000.00-200.00%
GE230609P001160002023-05-23 3:37PM EDT116.0014.050.000.000.00-300.00%
GE230609P001200002023-06-01 10:31AM EDT120.0016.800.000.000.00--00.00%