Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
12.518,43 -152,05 (-1,20%) Euro Stoxx 50
3.447,50 -36,98 (-1,06%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.720,00 -10,50 (-0,61%) EUR/USD
0,9889 -0,0097 (-0,97%) BTC-EUR
20.156,19 -208,74 (-1,03%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE221007C00052000 | 2022-09-28 1:01PM EDT | 52.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GE221007C00055000 | 2022-09-26 1:45PM EDT | 55.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE221007C00057000 | 2022-10-03 9:30AM EDT | 57.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE221007C00058000 | 2022-10-04 2:54PM EDT | 58.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| GE221007C00059000 | 2022-10-04 2:54PM EDT | 59.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| GE221007C00060000 | 2022-10-04 10:49AM EDT | 60.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| GE221007C00061000 | 2022-10-04 10:01AM EDT | 61.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GE221007C00062000 | 2022-10-04 10:01AM EDT | 62.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| GE221007C00063000 | 2022-10-04 3:34PM EDT | 63.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 30 | 322 | 0.00% |
| GE221007C00064000 | 2022-10-04 3:11PM EDT | 64.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 179 | 514 | 0.00% |
| GE221007C00065000 | 2022-10-04 3:59PM EDT | 65.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 239 | 605 | 0.00% |
| GE221007C00066000 | 2022-10-04 3:48PM EDT | 66.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 145 | 286 | 0.00% |
| GE221007C00067000 | 2022-10-04 3:35PM EDT | 67.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 600 | 668 | 0.00% |
| GE221007C00068000 | 2022-10-04 3:50PM EDT | 68.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 335 | 448 | 3.13% |
| GE221007C00069000 | 2022-10-04 3:58PM EDT | 69.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 494 | 428 | 6.25% |
| GE221007C00070000 | 2022-10-04 3:56PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 315 | 380 | 12.50% |
| GE221007C00071000 | 2022-10-04 3:56PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 125 | 12.50% |
| GE221007C00072000 | 2022-10-04 2:50PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 254 | 12.50% |
| GE221007C00073000 | 2022-10-04 2:46PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 158 | 25.00% |
| GE221007C00074000 | 2022-10-04 3:47PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 337 | 25.00% |
| GE221007C00075000 | 2022-10-03 12:08PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| GE221007C00076000 | 2022-10-04 11:30AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| GE221007C00077000 | 2022-10-03 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
| GE221007C00078000 | 2022-09-28 10:39AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 50.00% |
| GE221007C00079000 | 2022-09-29 10:17AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| GE221007C00080000 | 2022-09-30 11:14AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| GE221007C00081000 | 2022-09-16 10:55AM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 73 | 50.00% |
| GE221007C00082000 | 2022-09-26 11:22AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| GE221007C00083000 | 2022-09-16 11:34AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| GE221007C00084000 | 2022-10-04 12:19PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GE221007C00085000 | 2022-09-26 10:07AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 50.00% |
| GE221007C00086000 | 2022-09-19 10:12AM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 50.00% |
| GE221007C00087000 | 2022-10-03 9:58AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 88 | 50.00% |
| GE221007C00088000 | 2022-10-03 9:58AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 50.00% |
| GE221007C00089000 | 2022-09-19 10:17AM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 96 | 50.00% |
| GE221007C00090000 | 2022-09-22 11:00AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| GE221007C00091000 | 2022-09-22 10:55AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| GE221007C00095000 | 2022-10-03 9:58AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 216 | 50.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE221007P00040000 | 2022-09-28 12:41PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| GE221007P00048500 | 2022-09-29 12:20PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GE221007P00049000 | 2022-09-28 9:50AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GE221007P00049500 | 2022-10-03 9:30AM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GE221007P00050000 | 2022-09-28 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GE221007P00052000 | 2022-10-04 11:41AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| GE221007P00053000 | 2022-09-30 9:54AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GE221007P00054000 | 2022-10-04 11:34AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 50.00% |
| GE221007P00055000 | 2022-10-03 11:35AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,022 | 50.00% |
| GE221007P00056000 | 2022-10-04 12:26PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 34 | 50.00% |
| GE221007P00057000 | 2022-10-04 2:34PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 50.00% |
| GE221007P00058000 | 2022-10-04 2:15PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 50.00% |
| GE221007P00059000 | 2022-10-04 11:53AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| GE221007P00060000 | 2022-10-04 2:37PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 124 | 275 | 25.00% |
| GE221007P00061000 | 2022-10-04 2:05PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 25.00% |
| GE221007P00062000 | 2022-10-04 2:42PM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 299 | 25.00% |
| GE221007P00063000 | 2022-10-04 3:33PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 70 | 201 | 25.00% |
| GE221007P00064000 | 2022-10-04 3:56PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 136 | 218 | 12.50% |
| GE221007P00065000 | 2022-10-04 3:58PM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 56 | 135 | 12.50% |
| GE221007P00066000 | 2022-10-04 3:47PM EDT | 66.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 125 | 118 | 6.25% |
| GE221007P00067000 | 2022-10-04 3:58PM EDT | 67.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 311 | 203 | 3.13% |
| GE221007P00068000 | 2022-10-04 3:46PM EDT | 68.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 276 | 89 | 0.00% |
| GE221007P00069000 | 2022-10-04 3:57PM EDT | 69.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 130 | 136 | 0.00% |
| GE221007P00070000 | 2022-10-04 3:56PM EDT | 70.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 126 | 142 | 0.00% |
| GE221007P00071000 | 2022-10-04 2:06PM EDT | 71.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 32 | 36 | 0.00% |
| GE221007P00072000 | 2022-10-03 1:59PM EDT | 72.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| GE221007P00073000 | 2022-10-03 10:37AM EDT | 73.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GE221007P00074000 | 2022-09-23 10:49AM EDT | 74.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GE221007P00075000 | 2022-09-26 12:31PM EDT | 75.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GE221007P00076000 | 2022-09-26 12:31PM EDT | 76.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GE221007P00077000 | 2022-10-03 12:51PM EDT | 77.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE221007P00078000 | 2022-10-03 12:51PM EDT | 78.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE221007P00079000 | 2022-09-29 3:43PM EDT | 79.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE221007P00080000 | 2022-09-27 9:49AM EDT | 80.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE221007P00084000 | 2022-09-27 9:45AM EDT | 84.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE221007P00085000 | 2022-09-26 2:42PM EDT | 85.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
