Deutsche Märkte schließen in 2 Stunden 11 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
67,54+3,94 (+6,19%)
Börsenschluss: 04:00PM EDT
66,10 -1,44 (-2,13%)
Vorbörslich: 09:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE221007C000520002022-09-28 1:01PM EDT52.0012.400.000.000.00--20.00%
GE221007C000550002022-09-26 1:45PM EDT55.0010.050.000.000.00--10.00%
GE221007C000570002022-10-03 9:30AM EDT57.006.010.000.000.00-110.00%
GE221007C000580002022-10-04 2:54PM EDT58.009.510.000.000.00-11110.00%
GE221007C000590002022-10-04 2:54PM EDT59.008.520.000.000.00-12340.00%
GE221007C000600002022-10-04 10:49AM EDT60.006.650.000.000.00-4410.00%
GE221007C000610002022-10-04 10:01AM EDT61.006.150.000.000.00-2100.00%
GE221007C000620002022-10-04 10:01AM EDT62.004.900.000.000.00-4280.00%
GE221007C000630002022-10-04 3:34PM EDT63.004.370.000.000.00-303220.00%
GE221007C000640002022-10-04 3:11PM EDT64.003.290.000.000.00-1795140.00%
GE221007C000650002022-10-04 3:59PM EDT65.002.780.000.000.00-2396050.00%
GE221007C000660002022-10-04 3:48PM EDT66.001.800.000.000.00-1452860.00%
GE221007C000670002022-10-04 3:35PM EDT67.001.140.000.000.00-6006680.00%
GE221007C000680002022-10-04 3:50PM EDT68.000.670.000.000.00-3354483.13%
GE221007C000690002022-10-04 3:58PM EDT69.000.400.000.000.00-4944286.25%
GE221007C000700002022-10-04 3:56PM EDT70.000.200.000.000.00-31538012.50%
GE221007C000710002022-10-04 3:56PM EDT71.000.090.000.000.00-7312512.50%
GE221007C000720002022-10-04 2:50PM EDT72.000.050.000.000.00-18125412.50%
GE221007C000730002022-10-04 2:46PM EDT73.000.040.000.000.00-5715825.00%
GE221007C000740002022-10-04 3:47PM EDT74.000.010.000.000.00-5333725.00%
GE221007C000750002022-10-03 12:08PM EDT75.000.010.000.000.00-22725.00%
GE221007C000760002022-10-04 11:30AM EDT76.000.010.000.000.00-15825.00%
GE221007C000770002022-10-03 9:30AM EDT77.000.010.000.000.00-46325.00%
GE221007C000780002022-09-28 10:39AM EDT78.000.030.000.000.00-311350.00%
GE221007C000790002022-09-29 10:17AM EDT79.000.010.000.000.00-14350.00%
GE221007C000800002022-09-30 11:14AM EDT80.000.020.000.000.00-17850.00%
GE221007C000810002022-09-16 10:55AM EDT81.000.060.000.000.00-1407350.00%
GE221007C000820002022-09-26 11:22AM EDT82.000.040.000.000.00-18850.00%
GE221007C000830002022-09-16 11:34AM EDT83.000.030.000.000.00-102150.00%
GE221007C000840002022-10-04 12:19PM EDT84.000.010.000.000.00-1850.00%
GE221007C000850002022-09-26 10:07AM EDT85.000.020.000.000.00-1012950.00%
GE221007C000860002022-09-19 10:12AM EDT86.000.070.000.000.00-222350.00%
GE221007C000870002022-10-03 9:58AM EDT87.000.010.000.000.00-468850.00%
GE221007C000880002022-10-03 9:58AM EDT88.000.010.000.000.00-177550.00%
GE221007C000890002022-09-19 10:17AM EDT89.000.030.000.000.00-609650.00%
GE221007C000900002022-09-22 11:00AM EDT90.000.050.000.000.00-24250.00%
GE221007C000910002022-09-22 10:55AM EDT91.000.050.000.000.00-118650.00%
GE221007C000950002022-10-03 9:58AM EDT95.000.010.000.000.00-7121650.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE221007P000400002022-09-28 12:41PM EDT40.000.010.000.000.00-15050.00%
GE221007P000485002022-09-29 12:20PM EDT48.500.020.000.000.00--150.00%
GE221007P000490002022-09-28 9:50AM EDT49.000.010.000.000.00--450.00%
GE221007P000495002022-10-03 9:30AM EDT49.500.020.000.000.00-11150.00%
GE221007P000500002022-09-28 3:56PM EDT50.000.020.000.000.00-11150.00%
GE221007P000520002022-10-04 11:41AM EDT52.000.010.000.000.00-110150.00%
GE221007P000530002022-09-30 9:54AM EDT53.000.040.000.000.00-2150.00%
GE221007P000540002022-10-04 11:34AM EDT54.000.010.000.000.00-173950.00%
GE221007P000550002022-10-03 11:35AM EDT55.000.030.000.000.00-31,02250.00%
GE221007P000560002022-10-04 12:26PM EDT56.000.020.000.000.00-523450.00%
GE221007P000570002022-10-04 2:34PM EDT57.000.020.000.000.00-153750.00%
GE221007P000580002022-10-04 2:15PM EDT58.000.040.000.000.00-85150.00%
GE221007P000590002022-10-04 11:53AM EDT59.000.030.000.000.00-421925.00%
GE221007P000600002022-10-04 2:37PM EDT60.000.040.000.000.00-12427525.00%
GE221007P000610002022-10-04 2:05PM EDT61.000.050.000.000.00-35725.00%
GE221007P000620002022-10-04 2:42PM EDT62.000.080.000.000.00-3029925.00%
GE221007P000630002022-10-04 3:33PM EDT63.000.110.000.000.00-7020125.00%
GE221007P000640002022-10-04 3:56PM EDT64.000.160.000.000.00-13621812.50%
GE221007P000650002022-10-04 3:58PM EDT65.000.290.000.000.00-5613512.50%
GE221007P000660002022-10-04 3:47PM EDT66.000.530.000.000.00-1251186.25%
GE221007P000670002022-10-04 3:58PM EDT67.000.790.000.000.00-3112033.13%
GE221007P000680002022-10-04 3:46PM EDT68.001.420.000.000.00-276890.00%
GE221007P000690002022-10-04 3:57PM EDT69.001.920.000.000.00-1301360.00%
GE221007P000700002022-10-04 3:56PM EDT70.002.690.000.000.00-1261420.00%
GE221007P000710002022-10-04 2:06PM EDT71.003.610.000.000.00-32360.00%
GE221007P000720002022-10-03 1:59PM EDT72.008.070.000.000.00-7290.00%
GE221007P000730002022-10-03 10:37AM EDT73.009.100.000.000.00-570.00%
GE221007P000740002022-09-23 10:49AM EDT74.009.820.000.000.00-1180.00%
GE221007P000750002022-09-26 12:31PM EDT75.0010.260.000.000.00-1180.00%
GE221007P000760002022-09-26 12:31PM EDT76.0011.240.000.000.00-330.00%
GE221007P000770002022-10-03 12:51PM EDT77.0013.080.000.000.00-110.00%
GE221007P000780002022-10-03 12:51PM EDT78.0014.070.000.000.00-110.00%
GE221007P000790002022-09-29 3:43PM EDT79.0016.450.000.000.00-110.00%
GE221007P000800002022-09-27 9:49AM EDT80.0015.110.000.000.00-110.00%
GE221007P000840002022-09-27 9:45AM EDT84.0019.150.000.000.00--00.00%
GE221007P000850002022-09-26 2:42PM EDT85.0020.630.000.000.00-200.00%