Deutsche Märkte schließen in 1 Stunde 36 Minute

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,74+0,01 (+0,01%)
Ab 9:54AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220121C000010002021-07-29 11:00AM EDT1.0012.3511.6014.500.00-383690.00%
GE220121C000020002021-07-28 12:38PM EDT2.0011.1010.5513.500.00-39820.00%
GE220121C000030002021-07-27 2:30PM EDT3.0010.158.3010.200.00-165,3450.00%
GE220121C000040002021-07-30 2:47PM EDT4.009.008.659.40-0.35-3.74%15,0070.00%
GE220121C000050002021-07-30 2:51PM EDT5.008.007.958.50-0.28-3.38%10328,9240.00%
GE220121C000060002021-07-26 3:19PM EDT6.007.305.009.150.00-11080.00%
GE220121C000070002021-07-30 3:19PM EDT7.006.026.006.10-0.33-5.20%21099,7370.00%
GE220121C000080002021-07-30 9:48AM EDT8.005.205.005.15-0.20-3.70%1003830.00%
GE220121C000090002021-07-30 12:49PM EDT9.004.154.104.20-0.25-5.68%145430.00%
GE220121C000100002021-07-30 3:52PM EDT10.003.253.203.30-0.30-8.45%900110,8810.00%
GE220121C000110002021-07-30 3:35PM EDT11.002.452.432.49-0.23-8.58%373,3580.00%
GE220121C000120002021-07-30 3:46PM EDT12.001.781.761.80-0.22-11.00%391145,6140.00%
GE220121C000130002021-07-30 3:46PM EDT13.001.221.211.26-0.19-13.48%64021,8360.00%
GE220121C000140002021-07-30 3:57PM EDT14.000.830.800.84-0.14-14.43%1,353104,2630.00%
GE220121C000150002021-07-30 3:52PM EDT15.000.540.520.57-0.10-15.62%1,592222,5410.00%
GE220121C000160002021-07-30 3:59PM EDT16.000.360.330.36-0.04-10.00%75310,8300.00%
GE220121C000170002021-07-30 3:52PM EDT17.000.240.220.25-0.05-17.24%8568,7300.00%
GE220121C000180002021-07-30 3:13PM EDT18.000.170.160.17-0.02-10.53%1,2698,3280.00%
GE220121C000190002021-07-29 3:24PM EDT19.000.120.000.15-0.01-7.69%610,0560.00%
GE220121C000200002021-07-30 3:52PM EDT20.000.080.080.09-0.03-27.27%50794,3740.00%
GE220121C000210002021-07-30 2:34PM EDT21.000.070.030.15-0.01-12.50%431,6620.00%
GE220121C000220002021-07-30 1:27PM EDT22.000.050.050.10-0.01-16.67%1743,8760.00%
GE220121C000230002021-07-28 1:19PM EDT23.000.050.000.09-0.01-16.67%41,6380.00%
GE220121C000240002021-07-28 3:25PM EDT24.000.050.040.070.00-218800.00%
GE220121C000250002021-07-30 3:18PM EDT25.000.040.030.040.00-153103,5570.00%
GE220121C000260002021-07-29 10:29AM EDT26.000.030.020.050.00-161,0900.00%
GE220121C000270002021-07-30 3:57PM EDT27.000.030.020.040.00-4322,3680.00%
GE220121C000500002021-10-08 11:56AM EDT50.0055.4553.5554.800.00-39760.55%
GE220121C000550002021-09-29 12:16PM EDT55.0051.8048.8049.700.00-140.00%
GE220121C000600002021-10-08 10:17AM EDT60.0043.4044.0045.150.00-101662.84%
GE220121C000700002021-10-05 10:33AM EDT70.0036.2834.1035.000.00-2511643.70%
GE220121C000750002021-09-23 11:43AM EDT75.0029.3229.3030.150.00-11040.72%
GE220121C000800002021-10-14 11:16AM EDT80.0023.7024.6525.150.00-414434.13%
GE220121C000850002021-10-15 2:08PM EDT85.0020.8520.0020.600.00-1311733.62%
GE220121C000900002021-10-18 10:04AM EDT90.0016.1015.5517.200.00-228839.10%
GE220121C000950002021-10-19 1:46PM EDT95.0012.5511.9512.200.00-21564930.41%
GE220121C001000002021-10-19 1:01PM EDT100.009.028.558.750.00-111,30529.41%
GE220121C001050002021-10-20 9:34AM EDT105.005.805.805.95-0.21-3.49%191,09028.65%
GE220121C001100002021-10-19 2:43PM EDT110.003.893.753.900.00-762,25728.44%
GE220121C001150002021-10-19 2:31PM EDT115.002.472.302.450.00-472,96628.33%
GE220121C001200002021-10-20 9:37AM EDT120.001.441.391.47-0.07-4.64%59,27828.22%
GE220121C001250002021-10-19 2:16PM EDT125.000.930.730.930.00-131,63128.91%
GE220121C001300002021-10-19 3:40PM EDT130.000.560.460.560.00-382329.25%
GE220121C001350002021-10-18 9:49AM EDT135.000.330.160.420.00-15,66530.98%
GE220121C001400002021-10-19 3:41PM EDT140.000.220.090.280.00-288831.79%
GE220121C001450002021-09-30 3:19PM EDT145.000.340.050.190.00-513132.62%
GE220121C001500002021-10-19 9:30AM EDT150.000.110.030.150.00-3527534.08%
GE220121C001550002021-10-19 12:55PM EDT155.000.030.010.130.00-12135.94%
GE220121C001600002021-10-18 3:12PM EDT160.000.070.010.130.00-2329738.28%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220121P000010002021-07-01 1:09PM EDT1.000.010.000.010.00-29,859312.50%
GE220121P000020002021-07-23 9:36AM EDT2.000.020.000.020.00-2003,517271.88%
GE220121P000030002021-07-28 11:57AM EDT3.000.010.000.010.00-14,682225.00%
GE220121P000040002021-07-23 9:36AM EDT4.000.010.010.020.00-16833,409228.13%
GE220121P000050002021-07-28 12:01PM EDT5.000.020.010.020.00-561,394212.50%
GE220121P000060002021-07-30 12:36PM EDT6.000.030.000.030.00-1270198.44%
GE220121P000070002021-07-30 2:58PM EDT7.000.050.040.050.00-31120,097209.38%
GE220121P000080002021-07-30 12:57PM EDT8.000.070.040.080.00-10639205.47%
GE220121P000090002021-07-30 11:34AM EDT9.000.140.140.23-0.01-6.67%32,531227.15%
GE220121P000100002021-07-30 3:19PM EDT10.000.250.250.28+0.03+13.64%159124,466229.10%
GE220121P000110002021-07-30 1:02PM EDT11.000.460.450.49+0.06+15.00%14111,108241.80%
GE220121P000120002021-07-30 3:18PM EDT12.000.750.760.80+0.08+11.94%13274,840256.06%
GE220121P000130002021-07-30 3:35PM EDT13.001.231.131.25+0.15+13.89%39012,083270.12%
GE220121P000140002021-07-30 12:49PM EDT14.001.781.671.85+0.16+9.88%1084,118286.62%
GE220121P000150002021-07-30 1:36PM EDT15.002.532.452.61+0.26+11.45%10018,685305.96%
GE220121P000160002021-07-29 2:40PM EDT16.003.103.303.400.00-1001,187322.41%
GE220121P000170002021-07-29 2:07PM EDT17.003.954.204.300.00-35,354338.04%
GE220121P000180002021-07-27 11:22AM EDT18.005.155.105.250.00-1247351.86%
GE220121P000200002021-07-29 12:09PM EDT20.006.746.959.500.00-204,989404.10%
GE220121P000220002021-06-23 9:45AM EDT22.008.989.259.300.00-5081400.83%
GE220121P000240002021-07-12 3:07PM EDT24.0010.9510.5513.500.00-11434.64%
GE220121P000250002021-07-22 10:24AM EDT25.0012.2011.6012.200.00-1446417.48%
GE220121P000270002021-07-29 11:46AM EDT27.0013.6713.6014.200.00-181431.40%
GE220121P000500002021-10-15 11:07AM EDT50.000.060.020.100.00-158160.74%
GE220121P000550002021-09-10 11:18AM EDT55.000.200.060.280.00-507461.62%
GE220121P000600002021-10-18 11:03AM EDT60.000.090.030.180.00-12950.39%
GE220121P000650002021-09-21 1:07PM EDT65.000.580.020.230.00-11249.56%
GE220121P000700002021-10-14 10:39AM EDT70.000.220.010.290.00-19844.63%
GE220121P000750002021-10-18 10:55AM EDT75.000.410.150.410.00-564040.77%
GE220121P000800002021-10-18 1:28PM EDT80.000.650.460.580.00-341,04136.99%
GE220121P000850002021-10-19 10:53AM EDT85.001.010.791.010.00-901,13235.25%
GE220121P000900002021-10-19 3:12PM EDT90.001.671.491.840.00-201,15334.72%
GE220121P000950002021-10-19 3:28PM EDT95.002.682.512.760.00-725,25432.23%
GE220121P001000002021-10-19 3:23PM EDT100.004.274.204.350.00-2171,49631.14%
GE220121P001050002021-10-19 2:35PM EDT105.006.606.456.600.00-2462,19730.51%
GE220121P001100002021-10-19 11:47AM EDT110.009.209.359.600.00-631,05730.60%
GE220121P001150002021-10-19 12:32PM EDT115.0012.8512.8513.250.00-837631.30%
GE220121P001200002021-10-19 10:49AM EDT120.0016.9516.1517.150.00-13959531.04%
GE220121P001250002021-10-19 1:38PM EDT125.0021.0020.3521.700.00-216033.09%
GE220121P001300002021-10-12 9:58AM EDT130.0027.1525.1026.250.00-222733.84%
GE220121P001350002021-10-05 10:16AM EDT135.0030.2529.5531.100.00-114436.33%
GE220121P001400002021-09-30 10:17AM EDT140.0034.3234.3036.100.00-41140.02%
GE220121P001450002021-09-30 10:17AM EDT145.0039.1239.2541.550.00-4748.32%