Deutsche Märkte öffnen in 34 Minuten

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,15-2,85 (-2,69%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE211119C000040002021-07-26 9:41AM EDT4.009.108.6011.50+0.40+4.60%-100.00%
GE211119C000050002021-07-09 2:09PM EDT5.007.557.5010.500.00-170.00%
GE211119C000060002021-07-27 3:34PM EDT6.007.106.409.500.00-78860.00%
GE211119C000070002021-07-09 11:35AM EDT7.006.205.658.450.00-1130.00%
GE211119C000080002021-07-29 10:44AM EDT8.005.394.557.350.00-24340.00%
GE211119C000090002021-07-30 1:29PM EDT9.004.033.306.50-0.29-6.71%21230.00%
GE211119C000100002021-07-30 11:36AM EDT10.003.143.105.20-0.21-6.27%36080.00%
GE211119C000110002021-07-30 12:06PM EDT11.002.312.152.35-0.14-5.71%16490.00%
GE211119C000120002021-07-30 3:15PM EDT12.001.541.401.61-0.26-14.44%1121,4720.00%
GE211119C000130002021-07-30 3:54PM EDT13.001.010.991.04-0.17-14.41%9452,7240.00%
GE211119C000140002021-07-30 3:52PM EDT14.000.610.600.64-0.12-16.44%33411,2790.00%
GE211119C000150002021-07-30 3:58PM EDT15.000.360.340.36-0.06-14.29%2955,4930.00%
GE211119C000160002021-07-30 3:58PM EDT16.000.200.190.21-0.04-16.67%1483,3440.00%
GE211119C000170002021-07-30 3:50PM EDT17.000.110.110.12-0.04-26.67%1139260.00%
GE211119C000180002021-07-30 2:11PM EDT18.000.080.070.08-0.02-20.00%3315,6760.00%
GE211119C000190002021-07-22 10:31AM EDT19.000.050.040.09-0.01-16.67%16260.00%
GE211119C000200002021-07-30 2:43PM EDT20.000.050.030.060.00-1006700.00%
GE211119C000210002021-07-27 9:47AM EDT21.000.040.010.050.00-13000.00%
GE211119C000220002021-07-09 3:03PM EDT22.000.050.010.050.00-383320.00%
GE211119C000230002021-07-30 9:30AM EDT23.000.020.000.05-0.01-33.33%21130.00%
GE211119C000240002021-07-19 9:30AM EDT24.000.030.000.050.00-21450.00%
GE211119C000250002021-07-30 3:34PM EDT25.000.010.000.03-0.01-50.00%5630.00%
GE211119C000260002021-07-23 9:37AM EDT26.000.020.000.470.00-16750.00%
GE211119C000270002021-07-30 3:34PM EDT27.000.010.010.020.00-23010.00%
GE211119C000500002021-10-21 9:50AM EDT50.0055.600.000.000.00-200.00%
GE211119C000550002021-10-08 10:15AM EDT55.0051.000.000.000.00-200.00%
GE211119C000650002021-10-08 10:12AM EDT65.0041.050.000.000.00-200.00%
GE211119C000700002021-10-07 12:41PM EDT70.0036.150.000.000.00-100.00%
GE211119C000750002021-10-21 9:50AM EDT75.0030.650.000.000.00-100.00%
GE211119C000800002021-10-15 3:56PM EDT80.0024.600.000.000.00-400.00%
GE211119C000850002021-10-12 12:05PM EDT85.0018.060.000.000.00-500.00%
GE211119C000900002021-10-14 3:59PM EDT90.0013.600.000.000.00-900.00%
GE211119C000950002021-10-21 9:50AM EDT95.0011.450.000.000.00-400.00%
GE211119C000995002021-10-18 9:39AM EDT99.506.257.208.500.00---51.34%
GE211119C001000002021-10-21 2:10PM EDT100.005.900.000.000.00-1700.00%
GE211119C001050002021-10-21 3:59PM EDT105.003.040.000.000.00-31301.56%
GE211119C001080002021-10-20 3:59PM EDT108.002.942.782.960.00---42.29%
GE211119C001100002021-10-21 3:37PM EDT110.001.410.000.000.00-14806.25%
GE211119C001150002021-10-21 3:59PM EDT115.000.560.000.000.00-19006.25%
GE211119C001200002021-10-21 1:47PM EDT120.000.250.000.000.00-192012.50%
GE211119C001250002021-10-21 12:00PM EDT125.000.090.000.000.00-100012.50%
GE211119C001300002021-10-21 11:00AM EDT130.000.070.000.000.00-1012.50%
GE211119C001350002021-10-20 9:30AM EDT135.000.010.000.000.00-1025.00%
GE211119C001400002021-10-11 1:59PM EDT140.000.030.000.000.00-101025.00%
GE211119C001450002021-10-01 1:10PM EDT145.000.060.000.000.00-1025.00%
GE211119C001500002021-10-14 2:54PM EDT150.000.010.000.000.00-2025.00%
GE211119C001550002021-10-07 10:18AM EDT155.000.010.000.000.00-35025.00%
GE211119C001600002021-10-11 12:04PM EDT160.000.010.000.000.00-4025.00%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE211119P000040002021-07-19 9:55AM EDT4.000.010.000.180.00--40504.69%
GE211119P000050002021-07-19 3:22PM EDT5.000.020.000.020.00--3362.50%
GE211119P000070002021-07-30 11:56AM EDT7.000.020.000.030.00-30416334.38%
GE211119P000080002021-07-27 2:52PM EDT8.000.050.030.040.00-1095346.88%
GE211119P000090002021-07-30 2:01PM EDT9.000.080.060.08+0.02+33.33%420743357.03%
GE211119P000100002021-07-29 3:37PM EDT10.000.140.150.17+0.01+7.69%41,944380.47%
GE211119P000110002021-07-30 1:03PM EDT11.000.310.300.32+0.06+24.00%1402,391403.13%
GE211119P000120002021-07-30 3:51PM EDT12.000.560.570.59+0.07+14.29%2147,362432.42%
GE211119P000130002021-07-30 2:50PM EDT13.001.021.001.04+0.16+18.60%4517,556467.19%
GE211119P000140002021-07-30 3:18PM EDT14.001.601.601.93+0.19+13.48%69993514.26%
GE211119P000150002021-07-29 12:18PM EDT15.002.272.152.81+0.19+9.13%10142545.22%
GE211119P000160002021-07-30 9:43AM EDT16.003.153.153.95+0.15+5.00%160589.75%
GE211119P000170002021-07-08 2:21PM EDT17.004.353.804.200.00-13592.87%
GE211119P000180002021-06-23 10:02AM EDT18.004.955.205.350.00-911636.04%
GE211119P000200002021-06-15 1:26PM EDT20.006.657.257.350.00--9683.40%
GE211119P000500002021-09-30 2:10PM EDT50.000.090.000.000.00-16050.00%
GE211119P000550002021-10-08 3:52PM EDT55.000.040.000.000.00-480050.00%
GE211119P000600002021-10-07 10:27AM EDT60.000.060.000.000.00-1050.00%
GE211119P000650002021-10-14 9:30AM EDT65.000.060.000.000.00-10025.00%
GE211119P000700002021-10-18 10:35AM EDT70.000.060.000.000.00-1025.00%
GE211119P000750002021-10-21 10:47AM EDT75.000.060.000.000.00-10025.00%
GE211119P000800002021-10-21 1:47PM EDT80.000.090.000.000.00-3025.00%
GE211119P000850002021-10-21 1:52PM EDT85.000.230.000.000.00-15012.50%
GE211119P000900002021-10-21 3:48PM EDT90.000.500.000.000.00-101012.50%
GE211119P000950002021-10-21 3:48PM EDT95.001.110.000.000.00-4,70106.25%
GE211119P000980002021-10-20 3:53PM EDT98.001.270.931.660.00---32.52%
GE211119P001000002021-10-21 3:51PM EDT100.002.510.000.000.00-28703.13%
GE211119P001050002021-10-21 1:13PM EDT105.004.410.000.000.00-51200.00%
GE211119P001100002021-10-21 10:58AM EDT110.007.100.000.000.00-100.00%
GE211119P001140002021-10-20 9:40AM EDT114.0010.808.709.600.00---0.00%
GE211119P001150002021-10-21 3:59PM EDT115.0012.300.000.000.00-1400.00%
GE211119P001160002021-10-18 11:03AM EDT116.0012.5010.3511.250.00---0.00%
GE211119P001200002021-10-21 3:58PM EDT120.0016.900.000.000.00-600.00%
GE211119P001250002021-10-15 10:21AM EDT125.0020.000.000.000.00-600.00%
GE211119P001300002021-10-11 10:10AM EDT130.0024.900.000.000.00-100.00%
GE211119P001350002021-10-06 2:52PM EDT135.0031.050.000.000.00-100.00%
GE211119P001400002021-10-06 12:42PM EDT140.0036.900.000.000.00-200.00%
GE211119P001500002021-10-18 11:03AM EDT150.0045.900.000.000.00-200.00%
GE211119P001600002021-09-14 12:02PM EDT160.0058.1253.7057.250.00-2184.96%