Deutsche Märkte öffnen in 3 Stunden 57 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
155,88+0,19 (+0,12%)
Börsenschluss: 04:00PM EDT
155,53 -0,35 (-0,22%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE261218C000750002024-06-10 2:11PM EDT75.0095.1586.6090.700.00-24154.65%
GE261218C001000002024-05-22 2:22PM EDT100.0074.6968.4071.250.00-11347.28%
GE261218C001200002024-04-17 12:42PM EDT120.0056.8058.5062.500.00--149.91%
GE261218C001250002024-05-10 10:46AM EDT125.0063.0056.5060.150.00-2549.87%
GE261218C001300002024-05-23 9:54AM EDT130.0056.5248.6052.200.00-4342.84%
GE261218C001350002024-05-15 3:13PM EDT135.0053.6045.5049.450.00-1242.31%
GE261218C001400002024-05-24 11:39AM EDT140.0055.6743.2546.100.00-21341.00%
GE261218C001450002024-04-19 2:24PM EDT145.0038.600.000.000.00-430.00%
GE261218C001500002024-05-09 9:43AM EDT150.0050.3543.9545.700.00-11745.13%
GE261218C001550002024-06-13 9:55AM EDT155.0037.1035.7538.200.00-13839.06%
GE261218C001600002024-06-14 2:56PM EDT160.0035.6033.5035.65-2.30-6.07%22438.33%
GE261218C001650002024-06-10 12:37PM EDT165.0038.2331.3533.600.00-21338.05%
GE261218C001700002024-06-12 12:10PM EDT170.0034.4029.7031.900.00-14538.03%
GE261218C001750002024-05-31 10:13AM EDT175.0033.9027.0529.900.00-1737.62%
GE261218C001800002024-06-04 12:29PM EDT180.0029.4025.2027.900.00-191937.13%
GE261218C001850002024-05-22 12:11PM EDT185.0028.3523.5026.450.00-11337.11%
GE261218C001900002024-06-06 3:29PM EDT190.0025.5021.8024.350.00-22136.36%
GE261218C001950002024-05-31 10:50AM EDT195.0024.2520.2022.950.00-1236.24%
GE261218C002000002024-06-12 3:33PM EDT200.0022.5018.8521.800.00-21436.30%
GE261218C002100002024-05-31 1:02PM EDT210.0021.0016.1018.950.00-1135.65%
GE261218C002200002024-06-13 10:31AM EDT220.0015.2014.0016.150.00-91034.76%
GE261218C002300002024-06-13 10:58AM EDT230.0012.9612.0014.000.00-21434.29%
GE261218C002400002024-06-14 10:31AM EDT240.0011.0310.1512.25-2.45-18.18%5134.03%
GE261218C002500002024-06-13 11:03AM EDT250.009.568.8010.050.00-101232.97%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE261218P000750002024-06-13 1:49PM EDT75.002.550.242.790.00-34335.89%
GE261218P000800002024-06-11 11:44AM EDT80.002.900.643.400.00-11135.14%
GE261218P000850002024-04-23 11:46AM EDT85.003.600.000.000.00-126.25%
GE261218P000900002024-05-17 10:25AM EDT90.004.152.066.700.00-1237.81%
GE261218P000950002024-06-04 12:18PM EDT95.005.063.307.400.00-2536.42%
GE261218P001000002024-05-01 10:55AM EDT100.005.603.007.100.00-1533.14%
GE261218P001050002024-05-09 3:13PM EDT105.006.006.057.050.00-1130.48%
GE261218P001100002024-05-24 2:05PM EDT110.006.906.7010.400.00-61533.43%
GE261218P001150002024-06-13 9:53AM EDT115.009.008.8010.200.00-2330.48%
GE261218P001200002024-06-13 11:03AM EDT120.0010.409.6011.500.00-2329.76%
GE261218P001250002024-04-16 10:29AM EDT125.0011.8310.8011.800.00--127.59%
GE261218P001300002024-05-09 10:19AM EDT130.0011.3012.0013.200.00-1126.81%
GE261218P001350002024-05-08 1:05PM EDT135.0012.3513.4514.750.00-2326.09%
GE261218P001400002024-04-29 3:07PM EDT140.0014.8014.5516.150.00--125.07%
GE261218P001450002024-04-09 10:22AM EDT145.0018.7915.4516.750.00--123.05%
GE261218P001550002024-06-14 10:13AM EDT155.0023.0822.6523.95-0.37-1.58%12525.03%
GE261218P001600002024-05-23 12:35PM EDT160.0022.4024.8526.850.00-2524.98%
GE261218P001650002024-06-07 2:14PM EDT165.0025.8027.4529.300.00-11724.33%
GE261218P001700002024-05-23 1:44PM EDT170.0027.0028.8032.650.00-2524.44%
GE261218P002000002024-06-13 11:25AM EDT200.0050.5049.1551.150.00-101020.30%