Deutsche Märkte öffnen in 3 Stunden 44 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
160,54-3,70 (-2,25%)
Börsenschluss: 04:00PM EDT
160,49 -0,05 (-0,03%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240816C000750002024-04-09 9:30AM EDT75.0082.710.000.000.00--10.00%
GE240816C000950002024-04-09 9:30AM EDT95.0063.400.000.000.00--10.00%
GE240816C001000002024-06-17 2:25PM EDT100.0067.0060.4062.750.00-2380.69%
GE240816C001100002024-05-13 1:45PM EDT110.0051.7451.1553.350.00-13275.88%
GE240816C001150002024-04-19 12:10PM EDT115.0037.5545.1047.400.00-62555.62%
GE240816C001200002024-06-17 2:59PM EDT120.0045.0040.3042.800.00-12953.98%
GE240816C001250002024-05-07 11:59AM EDT125.0047.4635.9538.400.00-17754.55%
GE240816C001300002024-06-13 10:27AM EDT130.0027.5031.2533.000.00-17154.82%
GE240816C001350002024-06-24 11:40AM EDT135.0030.5227.0528.50+7.87+34.75%22251.33%
GE240816C001400002024-06-24 3:22PM EDT140.0022.6322.7523.20-2.68-10.59%47242.32%
GE240816C001450002024-06-24 9:43AM EDT145.0019.8218.0019.20-1.10-5.26%14740.85%
GE240816C001500002024-06-24 2:50PM EDT150.0014.4014.1015.35-4.70-24.61%1826638.72%
GE240816C001550002024-06-24 3:47PM EDT155.0011.9711.4011.75-0.63-5.00%4894236.30%
GE240816C001600002024-06-24 3:47PM EDT160.008.978.558.80-1.79-16.64%1053,92035.02%
GE240816C001650002024-06-24 3:19PM EDT165.006.006.206.45-2.32-27.88%1358,34834.35%
GE240816C001700002024-06-24 3:26PM EDT170.004.444.354.50-1.74-28.16%482,34033.45%
GE240816C001750002024-06-24 3:57PM EDT175.003.153.003.25-0.90-22.22%571,33133.83%
GE240816C001800002024-06-24 3:56PM EDT180.002.151.862.14-0.87-28.81%3171533.20%
GE240816C001850002024-06-24 2:12PM EDT185.001.501.321.45-0.67-30.88%105,34533.31%
GE240816C001900002024-06-24 1:17PM EDT190.001.090.860.97-0.17-13.49%2615433.48%
GE240816C001950002024-06-24 2:31PM EDT195.000.510.560.62-0.38-42.70%105733.42%
GE240816C002000002024-06-24 1:44PM EDT200.000.480.350.41-0.09-15.79%468233.72%
GE240816C002100002024-06-17 11:43AM EDT210.000.150.070.270.00-189836.72%
GE240816C002200002024-06-17 10:37AM EDT220.000.060.010.280.00-43342.09%
GE240816C002300002024-06-17 3:34PM EDT230.000.080.000.390.00-123949.41%
GE240816C002400002024-05-06 3:39PM EDT240.000.540.000.500.00-1150.49%
GE240816C002500002024-03-27 11:44AM EDT250.000.850.000.000.00-2225.00%
GE240816C002600002024-03-28 9:30AM EDT260.000.750.000.000.00-1425.00%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240816P000750002024-06-17 3:58PM EDT75.000.050.000.100.00-11877.34%
GE240816P000850002024-06-03 11:08AM EDT85.000.010.000.240.00-3372.75%
GE240816P000900002024-06-06 10:11AM EDT90.000.030.010.270.00-8568.16%
GE240816P001000002024-06-20 10:08AM EDT100.000.190.010.480.00-1561.82%
GE240816P001050002024-04-30 2:36PM EDT105.000.240.001.930.00-2272.61%
GE240816P001100002024-05-21 11:02AM EDT110.000.290.030.260.00-1251.27%
GE240816P001150002024-06-18 3:33PM EDT115.000.250.060.420.00--150.10%
GE240816P001200002024-06-17 11:09AM EDT120.000.320.110.370.00-11843.60%
GE240816P001250002024-06-20 10:48AM EDT125.000.500.180.550.00-45441.65%
GE240816P001300002024-06-24 1:43PM EDT130.000.520.570.62-0.09-14.75%21,56237.28%
GE240816P001350002024-06-24 2:08PM EDT135.000.820.760.98-0.05-5.75%69635.88%
GE240816P001400002024-06-24 3:25PM EDT140.001.461.441.72+0.20+15.87%2420636.02%
GE240816P001450002024-06-24 3:55PM EDT145.002.222.072.32+0.42+23.33%8147733.34%
GE240816P001500002024-06-24 3:55PM EDT150.003.333.353.50+0.65+24.25%6860232.41%
GE240816P001550002024-06-24 3:59PM EDT155.004.944.855.10+1.04+26.67%7169031.50%
GE240816P001600002024-06-24 3:59PM EDT160.007.106.957.20+1.00+16.39%132,89330.67%
GE240816P001650002024-06-24 2:36PM EDT165.0010.359.609.90+1.85+21.76%3901,17630.16%
GE240816P001700002024-06-24 2:33PM EDT170.0013.5012.7013.15+1.85+15.88%1659529.83%
GE240816P001750002024-06-24 11:37AM EDT175.0014.2015.5017.25-1.40-8.97%136231.54%
GE240816P001800002024-06-04 9:44AM EDT180.0020.3519.8021.000.00-4229.53%
GE240816P001850002024-06-10 11:23AM EDT185.0023.0024.3525.850.00-2432.91%
GE240816P001950002024-06-21 10:31AM EDT195.0032.4032.9036.000.00-2142.04%
GE240816P002100002024-03-21 12:43PM EDT210.0035.150.000.000.00--50.00%