Deutsche Märkte geschlossen
Nikkei 225
28.242,21-276,97(-0,97%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.990,71+372,49(+1,26%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
11,33-0,33 (-2,83%)
Börsenschluss: 4:00PM EST
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121C00001000 | 2021-01-15 10:11AM EST | 1.00 | 10.30 | 10.25 | 10.45 | -0.20 | -1.90% | 8 | 988 | 112.50% |
| GE220121C00002000 | 2021-01-15 1:37PM EST | 2.00 | 9.50 | 9.25 | 9.45 | -0.25 | -2.56% | 21 | 2,068 | 79.69% |
| GE220121C00003000 | 2021-01-15 1:04PM EST | 3.00 | 8.54 | 8.25 | 8.50 | -0.15 | -1.73% | 3 | 7,888 | 69.92% |
| GE220121C00004000 | 2021-01-15 11:45AM EST | 4.00 | 7.53 | 7.35 | 7.50 | -0.17 | -2.21% | 3 | 6,484 | 64.26% |
| GE220121C00005000 | 2021-01-15 3:59PM EST | 5.00 | 6.50 | 6.40 | 6.55 | -0.25 | -3.70% | 144 | 31,790 | 57.03% |
| GE220121C00007000 | 2021-01-15 3:53PM EST | 7.00 | 4.77 | 4.65 | 4.80 | -0.24 | -4.79% | 647 | 110,663 | 53.27% |
| GE220121C00010000 | 2021-01-15 3:56PM EST | 10.00 | 2.74 | 2.70 | 2.76 | -0.21 | -7.12% | 1,172 | 121,432 | 47.85% |
| GE220121C00012000 | 2021-01-15 3:58PM EST | 12.00 | 1.82 | 1.82 | 1.84 | -0.18 | -9.00% | 7,047 | 117,866 | 46.53% |
| GE220121C00015000 | 2021-01-15 3:58PM EST | 15.00 | 0.98 | 0.95 | 0.98 | -0.09 | -8.41% | 9,116 | 118,265 | 45.70% |
| GE220121C00017000 | 2021-01-15 2:41PM EST | 17.00 | 0.65 | 0.62 | 0.66 | -0.06 | -8.45% | 362 | 39,077 | 45.95% |
| GE220121C00020000 | 2021-01-15 3:57PM EST | 20.00 | 0.39 | 0.37 | 0.40 | -0.01 | -2.50% | 492 | 55,579 | 47.36% |
| GE220121C00022000 | 2021-01-15 2:55PM EST | 22.00 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 61 | 19,521 | 48.05% |
| GE220121C00025000 | 2021-01-15 3:54PM EST | 25.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 4,178 | 33,863 | 50.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121P00001000 | 2021-01-15 2:34PM EST | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 9,862 | 109.38% |
| GE220121P00002000 | 2021-01-12 11:25AM EST | 2.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 2,961 | 79.69% |
| GE220121P00003000 | 2021-01-12 3:01PM EST | 3.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,534 | 64.06% |
| GE220121P00004000 | 2021-01-12 11:50AM EST | 4.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 4 | 34,022 | 53.52% |
| GE220121P00005000 | 2021-01-15 2:57PM EST | 5.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 125 | 63,276 | 51.76% |
| GE220121P00007000 | 2021-01-15 2:37PM EST | 7.00 | 0.35 | 0.35 | 0.37 | +0.02 | +6.06% | 31 | 112,976 | 48.83% |
| GE220121P00010000 | 2021-01-15 3:48PM EST | 10.00 | 1.33 | 1.31 | 1.36 | +0.10 | +8.13% | 3,728 | 91,277 | 46.14% |
| GE220121P00012000 | 2021-01-15 3:30PM EST | 12.00 | 2.39 | 2.40 | 2.47 | +0.10 | +4.37% | 953 | 33,102 | 45.70% |
| GE220121P00015000 | 2021-01-15 3:38PM EST | 15.00 | 4.51 | 4.50 | 4.65 | +0.14 | +3.20% | 548 | 9,322 | 45.75% |
| GE220121P00017000 | 2021-01-15 11:31AM EST | 17.00 | 6.12 | 6.20 | 6.30 | +0.14 | +2.34% | 1 | 1,630 | 45.22% |
| GE220121P00020000 | 2021-01-15 3:05PM EST | 20.00 | 8.90 | 8.90 | 9.05 | -0.10 | -1.11% | 3 | 3,927 | 46.73% |
| GE220121P00022000 | 2020-12-18 1:21PM EST | 22.00 | 11.30 | 10.85 | 10.95 | 0.00 | - | 5 | 136 | 47.71% |
| GE220121P00025000 | 2021-01-15 9:52AM EST | 25.00 | 13.71 | 13.75 | 13.85 | -0.11 | -0.80% | 2 | 350 | 48.83% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
