Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
15.482,30 -33,53 (-0,22%) Euro Stoxx 50
4.166,73 -0,10 (-0,00%) Dow Jones 30
35.548,44 +91,13 (+0,26%) Gold
1.780,70 +10,20 (+0,58%) EUR/USD
1,1647 +0,0009 (+0,08%) BTC-EUR
56.449,47 +1.954,77 (+3,59%)
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.
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% |
| GE220121C00050000 | 2021-10-08 11:56AM EDT | 50.00 | 55.45 | 53.55 | 54.80 | 0.00 | - | 3 | 97 | 60.55% |
| GE220121C00055000 | 2021-09-29 12:16PM EDT | 55.00 | 51.80 | 48.80 | 49.70 | 0.00 | - | 1 | 4 | 0.00% |
| GE220121C00060000 | 2021-10-08 10:17AM EDT | 60.00 | 43.40 | 44.00 | 45.15 | 0.00 | - | 10 | 16 | 62.84% |
| GE220121C00070000 | 2021-10-05 10:33AM EDT | 70.00 | 36.28 | 34.10 | 35.00 | 0.00 | - | 25 | 116 | 43.70% |
| GE220121C00075000 | 2021-09-23 11:43AM EDT | 75.00 | 29.32 | 29.30 | 30.15 | 0.00 | - | 1 | 10 | 40.72% |
| GE220121C00080000 | 2021-10-14 11:16AM EDT | 80.00 | 23.70 | 24.65 | 25.15 | 0.00 | - | 4 | 144 | 34.13% |
| GE220121C00085000 | 2021-10-15 2:08PM EDT | 85.00 | 20.85 | 20.00 | 20.60 | 0.00 | - | 13 | 117 | 33.62% |
| GE220121C00090000 | 2021-10-18 10:04AM EDT | 90.00 | 16.10 | 15.55 | 17.20 | 0.00 | - | 2 | 288 | 39.10% |
| GE220121C00095000 | 2021-10-19 1:46PM EDT | 95.00 | 12.55 | 11.95 | 12.20 | 0.00 | - | 215 | 649 | 30.41% |
| GE220121C00100000 | 2021-10-19 1:01PM EDT | 100.00 | 9.02 | 8.55 | 8.75 | 0.00 | - | 11 | 1,305 | 29.41% |
| GE220121C00105000 | 2021-10-20 9:34AM EDT | 105.00 | 5.80 | 5.80 | 5.95 | -0.21 | -3.49% | 19 | 1,090 | 28.65% |
| GE220121C00110000 | 2021-10-19 2:43PM EDT | 110.00 | 3.89 | 3.75 | 3.90 | 0.00 | - | 76 | 2,257 | 28.44% |
| GE220121C00115000 | 2021-10-19 2:31PM EDT | 115.00 | 2.47 | 2.30 | 2.45 | 0.00 | - | 47 | 2,966 | 28.33% |
| GE220121C00120000 | 2021-10-20 9:37AM EDT | 120.00 | 1.44 | 1.39 | 1.47 | -0.07 | -4.64% | 5 | 9,278 | 28.22% |
| GE220121C00125000 | 2021-10-19 2:16PM EDT | 125.00 | 0.93 | 0.73 | 0.93 | 0.00 | - | 13 | 1,631 | 28.91% |
| GE220121C00130000 | 2021-10-19 3:40PM EDT | 130.00 | 0.56 | 0.46 | 0.56 | 0.00 | - | 3 | 823 | 29.25% |
| GE220121C00135000 | 2021-10-18 9:49AM EDT | 135.00 | 0.33 | 0.16 | 0.42 | 0.00 | - | 1 | 5,665 | 30.98% |
| GE220121C00140000 | 2021-10-19 3:41PM EDT | 140.00 | 0.22 | 0.09 | 0.28 | 0.00 | - | 2 | 888 | 31.79% |
| GE220121C00145000 | 2021-09-30 3:19PM EDT | 145.00 | 0.34 | 0.05 | 0.19 | 0.00 | - | 5 | 131 | 32.62% |
| GE220121C00150000 | 2021-10-19 9:30AM EDT | 150.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 35 | 275 | 34.08% |
| GE220121C00155000 | 2021-10-19 12:55PM EDT | 155.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 21 | 35.94% |
| GE220121C00160000 | 2021-10-18 3:12PM EDT | 160.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 23 | 297 | 38.28% |
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 | 312.50% |
| GE220121P00002000 | 2021-07-23 9:36AM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 3,517 | 271.88% |
| GE220121P00003000 | 2021-07-28 11:57AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,682 | 225.00% |
| GE220121P00004000 | 2021-07-23 9:36AM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 168 | 33,409 | 228.13% |
| GE220121P00005000 | 2021-07-28 12:01PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 61,394 | 212.50% |
| GE220121P00006000 | 2021-07-30 12:36PM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 270 | 198.44% |
| GE220121P00007000 | 2021-07-30 2:58PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 31 | 120,097 | 209.38% |
| GE220121P00008000 | 2021-07-30 12:57PM EDT | 8.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 10 | 639 | 205.47% |
| GE220121P00009000 | 2021-07-30 11:34AM EDT | 9.00 | 0.14 | 0.14 | 0.23 | -0.01 | -6.67% | 3 | 2,531 | 227.15% |
| GE220121P00010000 | 2021-07-30 3:19PM EDT | 10.00 | 0.25 | 0.25 | 0.28 | +0.03 | +13.64% | 159 | 124,466 | 229.10% |
| GE220121P00011000 | 2021-07-30 1:02PM EDT | 11.00 | 0.46 | 0.45 | 0.49 | +0.06 | +15.00% | 141 | 11,108 | 241.80% |
| GE220121P00012000 | 2021-07-30 3:18PM EDT | 12.00 | 0.75 | 0.76 | 0.80 | +0.08 | +11.94% | 132 | 74,840 | 256.06% |
| GE220121P00013000 | 2021-07-30 3:35PM EDT | 13.00 | 1.23 | 1.13 | 1.25 | +0.15 | +13.89% | 390 | 12,083 | 270.12% |
| GE220121P00014000 | 2021-07-30 12:49PM EDT | 14.00 | 1.78 | 1.67 | 1.85 | +0.16 | +9.88% | 108 | 4,118 | 286.62% |
| GE220121P00015000 | 2021-07-30 1:36PM EDT | 15.00 | 2.53 | 2.45 | 2.61 | +0.26 | +11.45% | 100 | 18,685 | 305.96% |
| GE220121P00016000 | 2021-07-29 2:40PM EDT | 16.00 | 3.10 | 3.30 | 3.40 | 0.00 | - | 100 | 1,187 | 322.41% |
| GE220121P00017000 | 2021-07-29 2:07PM EDT | 17.00 | 3.95 | 4.20 | 4.30 | 0.00 | - | 3 | 5,354 | 338.04% |
| GE220121P00018000 | 2021-07-27 11:22AM EDT | 18.00 | 5.15 | 5.10 | 5.25 | 0.00 | - | 12 | 47 | 351.86% |
| GE220121P00020000 | 2021-07-29 12:09PM EDT | 20.00 | 6.74 | 6.95 | 9.50 | 0.00 | - | 20 | 4,989 | 404.10% |
| GE220121P00022000 | 2021-06-23 9:45AM EDT | 22.00 | 8.98 | 9.25 | 9.30 | 0.00 | - | 50 | 81 | 400.83% |
| GE220121P00024000 | 2021-07-12 3:07PM EDT | 24.00 | 10.95 | 10.55 | 13.50 | 0.00 | - | 1 | 1 | 434.64% |
| GE220121P00025000 | 2021-07-22 10:24AM EDT | 25.00 | 12.20 | 11.60 | 12.20 | 0.00 | - | 1 | 446 | 417.48% |
| GE220121P00027000 | 2021-07-29 11:46AM EDT | 27.00 | 13.67 | 13.60 | 14.20 | 0.00 | - | 1 | 81 | 431.40% |
| GE220121P00050000 | 2021-10-15 11:07AM EDT | 50.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 581 | 60.74% |
| GE220121P00055000 | 2021-09-10 11:18AM EDT | 55.00 | 0.20 | 0.06 | 0.28 | 0.00 | - | 50 | 74 | 61.62% |
| GE220121P00060000 | 2021-10-18 11:03AM EDT | 60.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 1 | 29 | 50.39% |
| GE220121P00065000 | 2021-09-21 1:07PM EDT | 65.00 | 0.58 | 0.02 | 0.23 | 0.00 | - | 1 | 12 | 49.56% |
| GE220121P00070000 | 2021-10-14 10:39AM EDT | 70.00 | 0.22 | 0.01 | 0.29 | 0.00 | - | 1 | 98 | 44.63% |
| GE220121P00075000 | 2021-10-18 10:55AM EDT | 75.00 | 0.41 | 0.15 | 0.41 | 0.00 | - | 5 | 640 | 40.77% |
| GE220121P00080000 | 2021-10-18 1:28PM EDT | 80.00 | 0.65 | 0.46 | 0.58 | 0.00 | - | 34 | 1,041 | 36.99% |
| GE220121P00085000 | 2021-10-19 10:53AM EDT | 85.00 | 1.01 | 0.79 | 1.01 | 0.00 | - | 90 | 1,132 | 35.25% |
| GE220121P00090000 | 2021-10-19 3:12PM EDT | 90.00 | 1.67 | 1.49 | 1.84 | 0.00 | - | 20 | 1,153 | 34.72% |
| GE220121P00095000 | 2021-10-19 3:28PM EDT | 95.00 | 2.68 | 2.51 | 2.76 | 0.00 | - | 72 | 5,254 | 32.23% |
| GE220121P00100000 | 2021-10-19 3:23PM EDT | 100.00 | 4.27 | 4.20 | 4.35 | 0.00 | - | 217 | 1,496 | 31.14% |
| GE220121P00105000 | 2021-10-19 2:35PM EDT | 105.00 | 6.60 | 6.45 | 6.60 | 0.00 | - | 246 | 2,197 | 30.51% |
| GE220121P00110000 | 2021-10-19 11:47AM EDT | 110.00 | 9.20 | 9.35 | 9.60 | 0.00 | - | 63 | 1,057 | 30.60% |
| GE220121P00115000 | 2021-10-19 12:32PM EDT | 115.00 | 12.85 | 12.85 | 13.25 | 0.00 | - | 8 | 376 | 31.30% |
| GE220121P00120000 | 2021-10-19 10:49AM EDT | 120.00 | 16.95 | 16.15 | 17.15 | 0.00 | - | 139 | 595 | 31.04% |
| GE220121P00125000 | 2021-10-19 1:38PM EDT | 125.00 | 21.00 | 20.35 | 21.70 | 0.00 | - | 2 | 160 | 33.09% |
| GE220121P00130000 | 2021-10-12 9:58AM EDT | 130.00 | 27.15 | 25.10 | 26.25 | 0.00 | - | 2 | 227 | 33.84% |
| GE220121P00135000 | 2021-10-05 10:16AM EDT | 135.00 | 30.25 | 29.55 | 31.10 | 0.00 | - | 1 | 144 | 36.33% |
| GE220121P00140000 | 2021-09-30 10:17AM EDT | 140.00 | 34.32 | 34.30 | 36.10 | 0.00 | - | 4 | 11 | 40.02% |
| GE220121P00145000 | 2021-09-30 10:17AM EDT | 145.00 | 39.12 | 39.25 | 41.55 | 0.00 | - | 4 | 7 | 48.32% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
