Deutsche Märkte schließen in 14 Minuten

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.
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%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220121P000010002021-07-01 1:09PM EDT1.000.010.000.010.00-29,859225.00%
GE220121P000020002021-07-23 9:36AM EDT2.000.020.000.020.00-2003,517198.44%
GE220121P000030002021-07-28 11:57AM EDT3.000.010.000.010.00-14,682168.75%
GE220121P000040002021-07-23 9:36AM EDT4.000.010.010.020.00-16833,409167.19%
GE220121P000050002021-07-28 12:01PM EDT5.000.020.010.020.00-561,394154.69%
GE220121P000060002021-07-30 12:36PM EDT6.000.030.000.030.00-1270145.31%
GE220121P000070002021-07-30 2:58PM EDT7.000.050.040.050.00-31120,097153.13%
GE220121P000080002021-07-30 12:57PM EDT8.000.070.040.080.00-10639150.00%
GE220121P000090002021-07-30 11:34AM EDT9.000.140.140.23-0.01-6.67%32,531166.02%
GE220121P000100002021-07-30 3:19PM EDT10.000.250.250.28+0.03+13.64%159124,466167.38%
GE220121P000110002021-07-30 1:02PM EDT11.000.460.450.49+0.06+15.00%14111,108176.76%
GE220121P000120002021-07-30 3:18PM EDT12.000.750.760.80+0.08+11.94%13274,840187.21%
GE220121P000130002021-07-30 3:35PM EDT13.001.231.131.25+0.15+13.89%39012,083197.46%
GE220121P000140002021-07-30 12:49PM EDT14.001.781.671.85+0.16+9.88%1084,118209.57%
GE220121P000150002021-07-30 1:36PM EDT15.002.532.452.61+0.26+11.45%10018,685223.73%
GE220121P000160002021-07-29 2:40PM EDT16.003.103.303.400.00-1001,187235.84%
GE220121P000170002021-07-29 2:07PM EDT17.003.954.204.300.00-35,354247.31%
GE220121P000180002021-07-27 11:22AM EDT18.005.155.105.250.00-1247257.47%
GE220121P000200002021-07-29 12:09PM EDT20.006.746.959.500.00-204,989295.95%
GE220121P000220002021-06-23 9:45AM EDT22.008.989.259.300.00-5081293.51%
GE220121P000240002021-07-12 3:07PM EDT24.0010.9510.5513.500.00-11318.41%
GE220121P000250002021-07-22 10:24AM EDT25.0012.2011.6012.200.00-1446305.74%
GE220121P000270002021-07-29 11:46AM EDT27.0013.6713.6014.200.00-181315.97%