Deutsche Märkte schließen in 14 Minuten
DAX
15.583,12+38,73(+0,25%)Euro Stoxx 50
4.119,33+30,03(+0,73%)Dow Jones 30
35.047,16+111,69(+0,32%)Gold
1.818,10+0,90(+0,05%)EUR/USD
1,1886+0,0011(+0,10%)BTC-EUR
33.495,94-1.578,60(-4,50%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,71-1,89 (-1,82%)
Ab 11:16AM EDT. Markt geöffnet.
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121C00001000 | 2021-07-29 11:00AM EDT | 1.00 | 12.35 | 11.60 | 14.50 | 0.00 | - | 38 | 369 | 0.00% |
| GE220121C00002000 | 2021-07-28 12:38PM EDT | 2.00 | 11.10 | 10.55 | 13.50 | 0.00 | - | 3 | 982 | 0.00% |
| GE220121C00003000 | 2021-07-27 2:30PM EDT | 3.00 | 10.15 | 8.30 | 10.20 | 0.00 | - | 16 | 5,345 | 0.00% |
| GE220121C00004000 | 2021-07-30 2:47PM EDT | 4.00 | 9.00 | 8.65 | 9.40 | -0.35 | -3.74% | 1 | 5,007 | 0.00% |
| GE220121C00005000 | 2021-07-30 2:51PM EDT | 5.00 | 8.00 | 7.95 | 8.50 | -0.28 | -3.38% | 103 | 28,924 | 0.00% |
| GE220121C00006000 | 2021-07-26 3:19PM EDT | 6.00 | 7.30 | 5.00 | 9.15 | 0.00 | - | 1 | 108 | 0.00% |
| GE220121C00007000 | 2021-07-30 3:19PM EDT | 7.00 | 6.02 | 6.00 | 6.10 | -0.33 | -5.20% | 210 | 99,737 | 0.00% |
| GE220121C00008000 | 2021-07-30 9:48AM EDT | 8.00 | 5.20 | 5.00 | 5.15 | -0.20 | -3.70% | 100 | 383 | 0.00% |
| GE220121C00009000 | 2021-07-30 12:49PM EDT | 9.00 | 4.15 | 4.10 | 4.20 | -0.25 | -5.68% | 14 | 543 | 0.00% |
| GE220121C00010000 | 2021-07-30 3:52PM EDT | 10.00 | 3.25 | 3.20 | 3.30 | -0.30 | -8.45% | 900 | 110,881 | 0.00% |
| GE220121C00011000 | 2021-07-30 3:35PM EDT | 11.00 | 2.45 | 2.43 | 2.49 | -0.23 | -8.58% | 37 | 3,358 | 0.00% |
| GE220121C00012000 | 2021-07-30 3:46PM EDT | 12.00 | 1.78 | 1.76 | 1.80 | -0.22 | -11.00% | 391 | 145,614 | 0.00% |
| GE220121C00013000 | 2021-07-30 3:46PM EDT | 13.00 | 1.22 | 1.21 | 1.26 | -0.19 | -13.48% | 640 | 21,836 | 0.00% |
| GE220121C00014000 | 2021-07-30 3:57PM EDT | 14.00 | 0.83 | 0.80 | 0.84 | -0.14 | -14.43% | 1,353 | 104,263 | 0.00% |
| GE220121C00015000 | 2021-07-30 3:52PM EDT | 15.00 | 0.54 | 0.52 | 0.57 | -0.10 | -15.62% | 1,592 | 222,541 | 0.00% |
| GE220121C00016000 | 2021-07-30 3:59PM EDT | 16.00 | 0.36 | 0.33 | 0.36 | -0.04 | -10.00% | 753 | 10,830 | 0.00% |
| GE220121C00017000 | 2021-07-30 3:52PM EDT | 17.00 | 0.24 | 0.22 | 0.25 | -0.05 | -17.24% | 85 | 68,730 | 0.00% |
| GE220121C00018000 | 2021-07-30 3:13PM EDT | 18.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 1,269 | 8,328 | 0.00% |
| GE220121C00019000 | 2021-07-29 3:24PM EDT | 19.00 | 0.12 | 0.00 | 0.15 | -0.01 | -7.69% | 6 | 10,056 | 0.00% |
| GE220121C00020000 | 2021-07-30 3:52PM EDT | 20.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 507 | 94,374 | 0.00% |
| GE220121C00021000 | 2021-07-30 2:34PM EDT | 21.00 | 0.07 | 0.03 | 0.15 | -0.01 | -12.50% | 43 | 1,662 | 0.00% |
| GE220121C00022000 | 2021-07-30 1:27PM EDT | 22.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 17 | 43,876 | 0.00% |
| GE220121C00023000 | 2021-07-28 1:19PM EDT | 23.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 4 | 1,638 | 0.00% |
| GE220121C00024000 | 2021-07-28 3:25PM EDT | 24.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 21 | 880 | 0.00% |
| GE220121C00025000 | 2021-07-30 3:18PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 153 | 103,557 | 0.00% |
| GE220121C00026000 | 2021-07-29 10:29AM EDT | 26.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 16 | 1,090 | 0.00% |
| GE220121C00027000 | 2021-07-30 3:57PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 43 | 22,368 | 0.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121P00001000 | 2021-07-01 1:09PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,859 | 225.00% |
| GE220121P00002000 | 2021-07-23 9:36AM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 3,517 | 198.44% |
| GE220121P00003000 | 2021-07-28 11:57AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,682 | 168.75% |
| GE220121P00004000 | 2021-07-23 9:36AM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 168 | 33,409 | 167.19% |
| GE220121P00005000 | 2021-07-28 12:01PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 61,394 | 154.69% |
| GE220121P00006000 | 2021-07-30 12:36PM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 270 | 145.31% |
| GE220121P00007000 | 2021-07-30 2:58PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 31 | 120,097 | 153.13% |
| GE220121P00008000 | 2021-07-30 12:57PM EDT | 8.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 10 | 639 | 150.00% |
| GE220121P00009000 | 2021-07-30 11:34AM EDT | 9.00 | 0.14 | 0.14 | 0.23 | -0.01 | -6.67% | 3 | 2,531 | 166.02% |
| GE220121P00010000 | 2021-07-30 3:19PM EDT | 10.00 | 0.25 | 0.25 | 0.28 | +0.03 | +13.64% | 159 | 124,466 | 167.38% |
| GE220121P00011000 | 2021-07-30 1:02PM EDT | 11.00 | 0.46 | 0.45 | 0.49 | +0.06 | +15.00% | 141 | 11,108 | 176.76% |
| GE220121P00012000 | 2021-07-30 3:18PM EDT | 12.00 | 0.75 | 0.76 | 0.80 | +0.08 | +11.94% | 132 | 74,840 | 187.21% |
| GE220121P00013000 | 2021-07-30 3:35PM EDT | 13.00 | 1.23 | 1.13 | 1.25 | +0.15 | +13.89% | 390 | 12,083 | 197.46% |
| GE220121P00014000 | 2021-07-30 12:49PM EDT | 14.00 | 1.78 | 1.67 | 1.85 | +0.16 | +9.88% | 108 | 4,118 | 209.57% |
| GE220121P00015000 | 2021-07-30 1:36PM EDT | 15.00 | 2.53 | 2.45 | 2.61 | +0.26 | +11.45% | 100 | 18,685 | 223.73% |
| GE220121P00016000 | 2021-07-29 2:40PM EDT | 16.00 | 3.10 | 3.30 | 3.40 | 0.00 | - | 100 | 1,187 | 235.84% |
| GE220121P00017000 | 2021-07-29 2:07PM EDT | 17.00 | 3.95 | 4.20 | 4.30 | 0.00 | - | 3 | 5,354 | 247.31% |
| GE220121P00018000 | 2021-07-27 11:22AM EDT | 18.00 | 5.15 | 5.10 | 5.25 | 0.00 | - | 12 | 47 | 257.47% |
| GE220121P00020000 | 2021-07-29 12:09PM EDT | 20.00 | 6.74 | 6.95 | 9.50 | 0.00 | - | 20 | 4,989 | 295.95% |
| GE220121P00022000 | 2021-06-23 9:45AM EDT | 22.00 | 8.98 | 9.25 | 9.30 | 0.00 | - | 50 | 81 | 293.51% |
| GE220121P00024000 | 2021-07-12 3:07PM EDT | 24.00 | 10.95 | 10.55 | 13.50 | 0.00 | - | 1 | 1 | 318.41% |
| GE220121P00025000 | 2021-07-22 10:24AM EDT | 25.00 | 12.20 | 11.60 | 12.20 | 0.00 | - | 1 | 446 | 305.74% |
| GE220121P00027000 | 2021-07-29 11:46AM EDT | 27.00 | 13.67 | 13.60 | 14.20 | 0.00 | - | 1 | 81 | 315.97% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
