Deutsche Märkte öffnen in 1 Stunde 45 Minute

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
12,92+0,21 (+1,65%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210917C000030002021-04-19 11:06AM EDT3.0010.269.9010.350.00-10270.31%
GE210917C000040002021-06-08 3:13PM EDT4.009.958.809.050.00-26118.75%
GE210917C000050002021-06-18 1:39PM EDT5.007.857.457.650.00-6470.00%
GE210917C000060002021-07-21 12:10PM EDT6.007.050.000.000.00-200.00%
GE210917C000070002021-07-26 3:18PM EDT7.005.900.000.000.00-100.00%
GE210917C000080002021-07-26 2:34PM EDT8.004.860.000.000.00-100.00%
GE210917C000090002021-07-26 12:19PM EDT9.003.850.000.000.00-4800.00%
GE210917C000100002021-07-26 3:58PM EDT10.003.000.000.000.00-5800.00%
GE210917C000110002021-07-26 3:54PM EDT11.002.070.000.000.00-15600.00%
GE210917C000120002021-07-26 3:57PM EDT12.001.260.000.000.00-49900.00%
GE210917C000130002021-07-26 3:59PM EDT13.000.680.000.000.00-2,99600.78%
GE210917C000140002021-07-26 3:59PM EDT14.000.330.000.000.00-5,31106.25%
GE210917C000150002021-07-26 3:59PM EDT15.000.160.000.000.00-986012.50%
GE210917C000160002021-07-26 2:31PM EDT16.000.090.000.000.00-552012.50%
GE210917C000170002021-07-26 3:19PM EDT17.000.060.000.000.00-223025.00%
GE210917C000180002021-07-26 1:32PM EDT18.000.040.000.000.00-185025.00%
GE210917C000190002021-07-23 2:04PM EDT19.000.030.000.000.00-8025.00%
GE210917C000200002021-07-26 1:40PM EDT20.000.030.000.000.00-9025.00%
GE210917C000210002021-07-26 2:24PM EDT21.000.010.000.000.00-1025.00%
GE210917C000220002021-07-23 10:37AM EDT22.000.020.000.000.00-60025.00%
GE210917C000230002021-07-23 2:42PM EDT23.000.020.000.000.00-7025.00%
GE210917C000240002021-07-02 3:33PM EDT24.000.020.000.000.00-10050.00%
GE210917C000250002021-07-26 2:14PM EDT25.000.020.000.000.00-16050.00%
GE210917C000260002021-07-26 1:45PM EDT26.000.010.000.000.00-10050.00%
GE210917C000270002021-07-23 1:46PM EDT27.000.010.000.000.00-5050.00%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210917P000040002021-07-22 11:00AM EDT4.000.010.000.000.00-3050.00%
GE210917P000050002021-07-14 1:57PM EDT5.000.010.000.000.00-4050.00%
GE210917P000060002021-07-22 9:30AM EDT6.000.010.000.000.00-16050.00%
GE210917P000070002021-07-20 11:55AM EDT7.000.020.000.000.00-60050.00%
GE210917P000080002021-07-21 11:49AM EDT8.000.040.000.000.00-1025.00%
GE210917P000090002021-07-26 2:07PM EDT9.000.040.000.000.00-4,137025.00%
GE210917P000100002021-07-26 2:01PM EDT10.000.080.000.000.00-3,415012.50%
GE210917P000110002021-07-26 3:17PM EDT11.000.140.000.000.00-41012.50%
GE210917P000120002021-07-26 3:59PM EDT12.000.350.000.000.00-2,14806.25%
GE210917P000130002021-07-26 3:54PM EDT13.000.740.000.000.00-1,06400.00%
GE210917P000140002021-07-26 3:59PM EDT14.001.390.000.000.00-1,18700.00%
GE210917P000150002021-07-26 3:43PM EDT15.002.240.000.000.00-3600.00%
GE210917P000160002021-07-26 3:19PM EDT16.003.200.000.000.00-100.00%
GE210917P000170002021-07-21 12:32PM EDT17.004.000.000.000.00-100.00%
GE210917P000180002021-06-30 12:12PM EDT18.004.690.000.000.00-1100.00%
GE210917P000190002021-06-08 12:00PM EDT19.005.156.106.250.00-56064.45%
GE210917P000200002021-07-19 3:54PM EDT20.008.040.000.000.00-200.00%
GE210917P000250002021-07-19 12:02AM EDT25.0011.950.000.000.00--00.00%
GE210917P000270002021-06-15 12:09PM EDT27.0013.6114.1514.350.00-11117.38%