Deutsche Märkte geschlossen

GE Aerospace (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,01-2,91 (-1,80%)
Börsenschluss: 04:00PM EDT
159,19 +0,18 (+0,11%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE260116C000550002024-03-27 11:09AM EDT55.00125.900.000.000.00-5390.00%
GE260116C000600002024-03-19 3:42PM EDT60.00114.550.000.000.00-6210.00%
GE260116C000650002024-01-23 11:26AM EDT65.0072.3090.9093.850.00-100.00%
GE260116C000700002024-03-28 3:44PM EDT70.00110.520.000.000.00-180.00%
GE260116C000750002024-05-24 1:54PM EDT75.0098.5092.5596.950.00-4973.93%
GE260116C000800002024-06-04 1:35PM EDT80.0086.1586.9590.550.00-41866.18%
GE260116C000850002024-07-11 10:22AM EDT85.0084.0578.6583.000.00-10453.63%
GE260116C000900002024-06-17 9:33AM EDT90.0073.0574.5077.600.00-101050.46%
GE260116C000950002024-04-05 10:52AM EDT95.0069.4276.0081.000.00-5264.35%
GE260116C001000002024-06-13 10:06AM EDT100.0065.9966.2069.400.00-1751.20%
GE260116C001050002024-04-08 9:51AM EDT105.0061.3074.0576.050.00-4968.84%
GE260116C001100002024-05-31 11:37AM EDT110.0064.0159.1561.750.00-1448.68%
GE260116C001150002024-06-04 11:39AM EDT115.0057.9059.5060.950.00-1051.44%
GE260116C001200002024-06-17 11:49AM EDT120.0055.3051.1553.250.00-100244.26%
GE260116C001250002024-07-01 12:54PM EDT125.0048.6547.6549.650.00-1243.12%
GE260116C001300002024-06-13 9:37AM EDT130.0046.2444.0548.000.00-16144.93%
GE260116C001350002024-07-05 3:51PM EDT135.0043.7040.6043.250.00-1841.69%
GE260116C001400002024-06-24 2:33PM EDT140.0040.3137.7040.000.00-21640.68%
GE260116C001450002024-06-24 2:35PM EDT145.0037.1034.7037.900.00-29241.15%
GE260116C001500002024-07-01 9:39AM EDT150.0036.0031.8534.950.00-67040.25%
GE260116C001550002024-07-11 9:32AM EDT155.0035.2029.8531.450.00-29938.48%
GE260116C001600002024-07-01 10:12AM EDT160.0026.9526.7528.650.00-265137.53%
GE260116C001650002024-07-12 12:47PM EDT165.0026.3024.3528.00-1.90-6.74%1123539.22%
GE260116C001700002024-07-12 12:47PM EDT170.0024.0522.2024.75-3.05-11.25%2227737.37%
GE260116C001750002024-06-12 10:22AM EDT175.0024.6022.2522.900.00-145837.20%
GE260116C001800002024-07-12 2:23PM EDT180.0020.2018.2020.80-3.00-12.93%4028336.55%
GE260116C001850002024-07-12 12:47PM EDT185.0018.2516.4518.75+0.60+3.40%201535.83%
GE260116C001900002024-07-10 10:11AM EDT190.0019.2513.5016.850.00-32335.15%
GE260116C001950002024-07-12 2:38PM EDT195.0015.2213.5516.10-0.05-0.33%681735.85%
GE260116C002000002024-07-12 12:47PM EDT200.0013.6512.0514.25-1.85-11.94%645034.96%
GE260116C002100002024-06-28 1:15PM EDT210.0011.509.6511.950.00-11934.69%
GE260116C002200002024-06-04 12:03PM EDT220.0010.159.9010.800.00-10035.64%
GE260116C002300002024-06-24 11:19AM EDT230.009.256.958.500.00-12034.48%
GE260116C002400002024-06-26 3:00PM EDT240.006.655.557.200.00-12534.46%
GE260116C002500002024-07-09 10:02AM EDT250.005.804.455.900.00-127434.07%
GE260116C002600002024-03-28 10:37AM EDT260.007.900.000.000.00-1156.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE260116P000550002024-03-27 2:30PM EDT55.000.480.000.000.00-410212.50%
GE260116P000600002024-04-01 3:59PM EDT60.000.530.000.000.00-1411012.50%
GE260116P000650002024-02-14 2:29PM EDT65.000.850.271.310.00-1345.63%
GE260116P000700002024-03-04 2:01PM EDT70.000.600.000.000.00-12012.50%
GE260116P000750002024-07-12 1:06PM EDT75.001.351.001.35-0.01-0.74%2539.37%
GE260116P000800002024-06-11 1:25PM EDT80.001.540.742.100.00-1640.43%
GE260116P000850002024-06-13 3:46PM EDT85.002.111.652.120.00-12537.50%
GE260116P000900002024-07-12 2:21PM EDT90.002.342.082.84+0.14+6.36%42037.50%
GE260116P000950002024-06-11 9:32AM EDT95.003.001.503.700.00-14237.49%
GE260116P001000002024-07-09 11:23AM EDT100.003.153.354.600.00-2637.16%
GE260116P001050002024-07-12 12:44PM EDT105.004.103.955.20+0.20+5.13%12435.77%
GE260116P001100002024-07-05 2:54PM EDT110.004.854.705.400.00-1533.34%
GE260116P001150002024-07-01 2:40PM EDT115.005.905.607.000.00-1733.95%
GE260116P001200002024-07-05 10:35AM EDT120.006.706.608.00-0.05-0.74%12232.97%
GE260116P001250002024-07-09 12:21PM EDT125.007.177.209.150.00-16732.09%
GE260116P001300002024-06-17 12:32PM EDT130.008.759.0510.650.00-16031.61%
GE260116P001350002024-06-17 1:45PM EDT135.009.8210.4512.000.00-16730.66%
GE260116P001400002024-07-05 11:20AM EDT140.0012.0712.0512.850.00-174528.81%
GE260116P001450002024-07-10 10:51AM EDT145.0012.7113.8514.850.00-115228.47%
GE260116P001500002024-06-24 2:30PM EDT150.0015.8015.7017.500.00-23628.78%
GE260116P001550002024-06-14 3:16PM EDT155.0019.3317.7519.700.00-38328.24%
GE260116P001600002024-06-28 3:44PM EDT160.0020.5020.1021.250.00-154126.63%
GE260116P001650002024-07-11 9:34AM EDT165.0020.8022.5524.000.00-126626.37%
GE260116P001700002024-07-05 3:29PM EDT170.0024.5425.2028.000.00-1627.48%
GE260116P001750002024-06-21 1:42PM EDT175.0026.9528.0030.450.00-101026.40%
GE260116P001800002024-06-27 1:25PM EDT180.0030.9030.1532.600.00-25036024.67%
GE260116P001850002024-04-01 3:55PM EDT185.0026.2239.7542.900.00-83133.48%
GE260116P001900002024-06-13 11:21AM EDT190.0040.5036.0040.500.00-7725.35%
GE260116P002000002024-06-11 1:20PM EDT200.0044.1042.6543.900.00--2017.74%
GE260116P002100002024-06-11 1:20PM EDT210.0051.9049.6053.400.00-202019.00%
GE260116P002200002024-03-26 3:49PM EDT220.0050.100.000.000.00-110.00%
GE260116P002300002024-04-01 3:58PM EDT230.0056.900.000.000.00-120.00%