Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
167,33+2,07 (+1,25%)
Börsenschluss: 04:00PM EDT
167,25 -0,08 (-0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240531C001300002024-04-23 9:36AM EDT130.0024.560.000.000.00--00.00%
GE240531C001350002024-05-07 10:53AM EDT135.0034.8531.6533.800.00-11101.07%
GE240531C001400002024-05-06 10:49AM EDT140.0028.0026.5028.650.00-3679.10%
GE240531C001450002024-05-24 3:36PM EDT145.0023.2521.1023.00+3.98+20.65%177782.57%
GE240531C001500002024-05-24 3:43PM EDT150.0018.4017.1017.75+5.91+47.32%112959.77%
GE240531C001525002024-05-24 12:01PM EDT152.5015.6514.7515.25+3.25+26.21%31452.73%
GE240531C001550002024-05-24 11:43AM EDT155.0013.4112.1012.85+1.77+15.21%187048.29%
GE240531C001575002024-05-24 3:57PM EDT157.509.709.7512.00+1.80+22.78%188051.51%
GE240531C001600002024-05-24 3:44PM EDT160.008.257.508.60+2.13+34.80%18071546.39%
GE240531C001625002024-05-24 3:54PM EDT162.505.555.355.80+1.35+32.14%10738132.40%
GE240531C001650002024-05-24 3:57PM EDT165.003.653.503.85+0.91+33.21%9441,07729.59%
GE240531C001675002024-05-24 3:59PM EDT167.502.102.102.18+0.49+30.43%2,0841,09326.44%
GE240531C001700002024-05-24 3:58PM EDT170.001.131.051.22+0.21+22.83%1,9871,20526.83%
GE240531C001725002024-05-24 3:58PM EDT172.500.550.560.63+0.26+89.66%2386227.27%
GE240531C001750002024-05-24 3:42PM EDT175.000.310.240.38+0.11+55.00%28021629.64%
GE240531C001775002024-05-24 3:16PM EDT177.500.160.130.20+0.05+45.45%403030.71%
GE240531C001800002024-05-24 3:50PM EDT180.000.100.060.14+0.05+100.00%42012233.69%
GE240531C001850002024-05-24 10:18AM EDT185.000.040.030.14-0.07-63.64%25943.46%
GE240531C001900002024-05-21 11:57AM EDT190.000.050.010.150.00-102653.32%
GE240531C001950002024-05-14 11:11AM EDT195.000.020.010.760.00--273.93%
GE240531C002000002024-05-20 10:10AM EDT200.000.010.010.950.00-13187.21%
GE240531C002300002024-05-24 3:35PM EDT230.000.010.000.040.00-52089.84%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240531P001250002024-05-21 9:41AM EDT125.000.010.011.270.00-27143.55%
GE240531P001300002024-05-23 1:45PM EDT130.000.040.010.060.00-43480.47%
GE240531P001350002024-05-14 3:30PM EDT135.000.100.011.280.00-721112.26%
GE240531P001400002024-05-24 1:15PM EDT140.000.030.020.42-0.01-25.00%96377.54%
GE240531P001450002024-05-23 10:39AM EDT145.000.040.020.34-0.06-60.00%17362.31%
GE240531P001480002024-05-22 3:54PM EDT148.000.140.021.010.00-1568.70%
GE240531P001490002024-05-24 9:30AM EDT149.000.100.020.25+0.01+11.11%110855.86%
GE240531P001500002024-05-24 2:21PM EDT150.000.070.040.09-0.04-36.36%502,20944.04%
GE240531P001525002024-05-24 3:47PM EDT152.500.090.030.28-0.07-43.75%13011447.90%
GE240531P001550002024-05-24 3:35PM EDT155.000.120.060.30-0.09-42.86%31471541.90%
GE240531P001575002024-05-24 3:57PM EDT157.500.180.120.19-0.42-70.00%10742731.40%
GE240531P001600002024-05-24 3:54PM EDT160.000.320.240.35-0.44-57.89%1781,51429.30%
GE240531P001625002024-05-24 3:51PM EDT162.500.420.570.67-1.01-70.63%47755627.64%
GE240531P001650002024-05-24 3:59PM EDT165.001.191.151.22-1.22-50.62%55142825.78%
GE240531P001675002024-05-24 3:59PM EDT167.502.222.172.25-1.56-41.27%1868625.27%
GE240531P001700002024-05-24 3:52PM EDT170.003.903.653.85-0.95-19.59%9710126.32%
GE240531P001750002024-05-17 11:41AM EDT175.0015.297.508.250.00-4033.84%
GE240531P001800002024-05-13 1:12PM EDT180.0020.4311.4513.100.00-6043.46%
GE240531P001850002024-05-24 3:06PM EDT185.0017.0017.3518.20-8.20-32.54%1457.86%