Deutsche Märkte öffnen in 2 Stunden 47 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
7,63-0,09 (-1,17%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210115C000010002020-09-30 1:10PM EDT1.005.255.155.35-0.10-1.87%61490.00%
GE210115C000020002020-09-21 1:26PM EDT2.004.304.154.350.00-12800.00%
GE210115C000030002020-09-30 2:43PM EDT3.003.253.153.35+0.12+3.83%66370.00%
GE210115C000040002020-09-30 12:18PM EDT4.002.362.242.44+0.10+4.42%43,9500.00%
GE210115C000050002020-09-30 3:57PM EDT5.001.491.461.50+0.07+4.93%84620,8030.00%
GE210115C000060002020-09-30 3:57PM EDT6.000.830.820.87+0.04+5.06%24217,6530.00%
GE210115C000070002020-09-30 3:58PM EDT7.000.430.420.44+0.02+4.88%2,64678,0980.00%
GE210115C000080002020-09-30 3:45PM EDT8.000.210.210.22-0.01-4.55%1,335112,46625.49%
GE210115C000090002020-09-30 2:44PM EDT9.000.110.120.13-0.01-8.33%20348,02136.52%
GE210115C000100002020-09-30 1:52PM EDT10.000.080.070.08+0.01+14.29%1,526468,39443.56%
GE210115C000110002020-09-30 2:21PM EDT11.000.060.050.060.00-1,33114,58150.39%
GE210115C000120002020-09-30 3:43PM EDT12.000.040.030.040.00-451198,31153.13%
GE210115C000130002020-09-29 10:42AM EDT13.000.040.030.040.00-112,21060.55%
GE210115C000150002020-09-30 2:27PM EDT15.000.030.020.03+0.01+50.00%51240,94669.53%
GE210115C000170002020-09-30 3:06PM EDT17.000.010.010.030.00-2551,32776.56%
GE210115C000200002020-09-29 10:36AM EDT20.000.010.010.020.00-3107,60285.94%
GE210115C000220002020-09-30 12:51PM EDT22.000.010.000.010.00-328,84681.25%
GE210115C000250002020-09-28 12:36PM EDT25.000.010.000.010.00-1013,15590.63%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210115P000010002020-09-16 3:42PM EDT1.000.010.000.010.00-105,885175.00%
GE210115P000020002020-09-23 2:24PM EDT2.000.010.010.020.00-34,811134.38%
GE210115P000030002020-09-30 3:12PM EDT3.000.030.030.04-0.02-40.00%5003,527109.38%
GE210115P000040002020-09-30 12:40PM EDT4.000.090.090.11-0.01-10.00%436,60099.22%
GE210115P000050002020-09-30 3:34PM EDT5.000.250.240.27-0.03-10.71%139113,99194.92%
GE210115P000060002020-09-30 3:00PM EDT6.000.590.590.61-0.05-7.81%12261,05698.24%
GE210115P000070002020-09-30 3:03PM EDT7.001.201.141.24-0.04-3.23%4816,269108.59%
GE210115P000080002020-09-29 3:38PM EDT8.001.981.922.03-0.07-3.41%10110,156122.46%
GE210115P000090002020-09-28 11:16AM EDT9.002.862.872.920.00-30939138.87%
GE210115P000100002020-09-28 3:47PM EDT10.003.853.753.950.00-273,524153.52%
GE210115P000110002020-09-29 11:30AM EDT11.004.834.754.90-0.09-1.83%5601166.41%
GE210115P000120002020-09-30 1:36PM EDT12.005.755.705.90-0.01-0.17%2032,795177.34%
GE210115P000130002020-09-21 11:44AM EDT13.006.756.756.900.00-15355190.23%
GE210115P000150002020-09-30 3:44PM EDT15.008.838.658.90+0.08+0.91%48,957205.37%
GE210115P000170002020-09-16 9:56AM EDT17.0010.9510.7010.900.00-21,328222.46%
GE210115P000200002020-09-02 1:12PM EDT20.0013.6413.6513.950.00-200551241.41%
GE210115P000220002020-09-02 1:12PM EDT22.0015.6515.6515.900.00-2000250.20%
GE210115P000250002020-07-09 5:01PM EDT25.0016.500.000.000.00-100.00%