Deutsche Märkte öffnen in 2 Stunden 56 Minuten
Nikkei 225
23.489,75-26,84(-0,11%)Dow Jones 30
28.335,57-28,13(-0,10%)BTC-EUR
11.085,04+32,02(+0,29%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
7,63-0,09 (-1,17%)
Börsenschluss: 4:00PM EDT
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121C00001000 | 2020-09-30 1:36PM EDT | 1.00 | 5.35 | 5.20 | 5.40 | +0.15 | +2.88% | 27 | 1,287 | 0.00% |
| GE220121C00002000 | 2020-09-30 2:56PM EDT | 2.00 | 4.35 | 4.20 | 4.55 | +0.06 | +1.40% | 4 | 1,795 | 0.00% |
| GE220121C00003000 | 2020-09-30 3:55PM EDT | 3.00 | 3.50 | 3.45 | 3.60 | +0.10 | +2.94% | 1 | 9,795 | 0.00% |
| GE220121C00004000 | 2020-09-30 1:30PM EDT | 4.00 | 2.80 | 2.68 | 2.87 | +0.07 | +2.56% | 60 | 9,089 | 0.00% |
| GE220121C00005000 | 2020-09-30 2:42PM EDT | 5.00 | 2.12 | 2.12 | 2.19 | +0.02 | +0.95% | 40 | 40,699 | 0.00% |
| GE220121C00007000 | 2020-09-30 3:58PM EDT | 7.00 | 1.28 | 1.25 | 1.29 | +0.02 | +1.59% | 1,889 | 136,299 | 29.10% |
| GE220121C00010000 | 2020-09-30 2:47PM EDT | 10.00 | 0.59 | 0.58 | 0.61 | 0.00 | - | 1,154 | 143,436 | 39.01% |
| GE220121C00012000 | 2020-09-30 3:28PM EDT | 12.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 241 | 67,310 | 42.38% |
| GE220121C00015000 | 2020-09-30 1:42PM EDT | 15.00 | 0.25 | 0.22 | 0.27 | 0.00 | - | 106 | 55,762 | 47.75% |
| GE220121C00017000 | 2020-09-30 2:04PM EDT | 17.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 92 | 14,876 | 49.51% |
| GE220121C00020000 | 2020-09-30 3:54PM EDT | 20.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 139 | 25,204 | 52.83% |
| GE220121C00022000 | 2020-09-30 1:41PM EDT | 22.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 219 | 10,980 | 54.88% |
| GE220121C00025000 | 2020-09-30 2:10PM EDT | 25.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 218 | 12,069 | 57.42% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121P00001000 | 2020-09-30 9:31AM EDT | 1.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 3 | 7,584 | 101.56% |
| GE220121P00002000 | 2020-09-25 1:50PM EDT | 2.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 5 | 1,472 | 83.98% |
| GE220121P00003000 | 2020-09-30 1:41PM EDT | 3.00 | 0.23 | 0.23 | 0.26 | -0.02 | -8.00% | 1 | 4,147 | 74.41% |
| GE220121P00004000 | 2020-09-29 1:05PM EDT | 4.00 | 0.42 | 0.46 | 0.49 | -0.08 | -16.00% | 10 | 10,764 | 70.31% |
| GE220121P00005000 | 2020-09-30 2:58PM EDT | 5.00 | 0.85 | 0.84 | 0.88 | -0.04 | -4.49% | 331 | 48,375 | 70.12% |
| GE220121P00007000 | 2020-09-30 3:41PM EDT | 7.00 | 1.96 | 1.93 | 1.99 | -0.05 | -2.49% | 48 | 105,543 | 71.44% |
| GE220121P00010000 | 2020-09-30 9:55AM EDT | 10.00 | 4.27 | 4.20 | 4.35 | +0.02 | +0.47% | 420 | 44,137 | 77.88% |
| GE220121P00012000 | 2020-09-30 3:36PM EDT | 12.00 | 6.13 | 6.00 | 6.15 | +0.08 | +1.32% | 20 | 10,100 | 83.59% |
| GE220121P00015000 | 2020-09-30 3:44PM EDT | 15.00 | 8.95 | 8.80 | 9.00 | -0.10 | -1.10% | 4 | 9,026 | 91.16% |
| GE220121P00017000 | 2020-09-28 3:55PM EDT | 17.00 | 10.85 | 10.65 | 11.05 | 0.00 | - | 20 | 1,274 | 96.24% |
| GE220121P00020000 | 2020-09-21 12:53PM EDT | 20.00 | 13.75 | 13.75 | 13.90 | 0.00 | - | 1 | 3,460 | 103.52% |
| GE220121P00022000 | 2020-09-30 11:56AM EDT | 22.00 | 15.80 | 15.75 | 15.90 | -0.02 | -0.13% | 15 | 103 | 108.06% |
| GE220121P00025000 | 2020-09-28 1:45PM EDT | 25.00 | 18.80 | 18.65 | 19.05 | 0.00 | - | 29 | 54 | 114.70% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
