Deutsche Märkte schließen in 28 Minuten
DAX
15.251,72-68,80(-0,45%)Euro Stoxx 50
4.006,55-8,25(-0,21%)Dow Jones 30
34.004,49+188,59(+0,56%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,55+0,14 (+1,01%)
Ab 11:02AM EDT. Markt geöffnet.
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121C00001000 | 2021-04-05 1:26PM EDT | 1.00 | 12.25 | 10.50 | 14.00 | 0.00 | - | 1 | 1,138 | 0.00% |
| GE220121C00002000 | 2021-04-22 9:59AM EDT | 2.00 | 11.50 | 11.35 | 11.65 | 0.00 | - | 2 | 1,870 | 132.42% |
| GE220121C00003000 | 2021-04-21 3:49PM EDT | 3.00 | 10.41 | 9.75 | 10.70 | 0.00 | - | 94 | 6,577 | 113.28% |
| GE220121C00004000 | 2021-04-22 2:02PM EDT | 4.00 | 9.40 | 8.80 | 9.70 | 0.00 | - | 5 | 5,707 | 92.58% |
| GE220121C00005000 | 2021-04-23 10:30AM EDT | 5.00 | 8.60 | 8.50 | 8.80 | 0.00 | - | 46 | 30,823 | 70.51% |
| GE220121C00007000 | 2021-04-23 10:23AM EDT | 7.00 | 6.55 | 6.55 | 6.75 | +0.05 | +0.77% | 43 | 103,570 | 57.42% |
| GE220121C00010000 | 2021-04-23 10:45AM EDT | 10.00 | 3.96 | 3.95 | 4.05 | +0.11 | +2.86% | 665 | 121,416 | 43.07% |
| GE220121C00012000 | 2021-04-23 9:49AM EDT | 12.00 | 2.55 | 2.52 | 2.58 | +0.09 | +3.66% | 37 | 147,157 | 38.62% |
| GE220121C00015000 | 2021-04-23 10:46AM EDT | 15.00 | 1.17 | 1.17 | 1.19 | +0.05 | +4.46% | 211 | 208,346 | 37.21% |
| GE220121C00017000 | 2021-04-23 10:45AM EDT | 17.00 | 0.67 | 0.67 | 0.67 | +0.01 | +1.52% | 1,875 | 81,089 | 36.77% |
| GE220121C00020000 | 2021-04-23 10:47AM EDT | 20.00 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 482 | 82,278 | 37.60% |
| GE220121C00022000 | 2021-04-23 10:24AM EDT | 22.00 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 30 | 43,092 | 39.16% |
| GE220121C00025000 | 2021-04-22 3:31PM EDT | 25.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 12 | 98,716 | 40.92% |
| GE220121C00027000 | 2021-04-23 10:05AM EDT | 27.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 92 | 14,630 | 42.29% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121P00001000 | 2021-04-22 12:46PM EDT | 1.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 9,609 | 132.81% |
| GE220121P00002000 | 2021-04-07 1:21PM EDT | 2.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 3,395 | 96.88% |
| GE220121P00003000 | 2021-04-12 12:54PM EDT | 3.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 16 | 5,259 | 78.91% |
| GE220121P00004000 | 2021-04-20 9:57AM EDT | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 140 | 33,410 | 67.97% |
| GE220121P00005000 | 2021-04-22 10:23AM EDT | 5.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 62,200 | 57.81% |
| GE220121P00007000 | 2021-04-23 9:30AM EDT | 7.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 120,684 | 46.29% |
| GE220121P00010000 | 2021-04-22 3:53PM EDT | 10.00 | 0.36 | 0.34 | 0.37 | -0.04 | -10.00% | 4 | 130,212 | 38.14% |
| GE220121P00012000 | 2021-04-23 9:56AM EDT | 12.00 | 0.91 | 0.91 | 0.95 | -0.07 | -7.14% | 2,081 | 72,829 | 36.57% |
| GE220121P00015000 | 2021-04-23 10:28AM EDT | 15.00 | 2.55 | 2.51 | 2.56 | -0.09 | -3.41% | 123 | 18,215 | 35.40% |
| GE220121P00017000 | 2021-04-23 10:31AM EDT | 17.00 | 4.05 | 4.00 | 4.10 | -0.50 | -10.99% | 3 | 5,775 | 36.13% |
| GE220121P00020000 | 2021-04-22 11:25AM EDT | 20.00 | 6.71 | 6.55 | 6.75 | 0.00 | - | 10 | 4,624 | 37.45% |
| GE220121P00022000 | 2021-04-14 11:55AM EDT | 22.00 | 8.48 | 8.50 | 8.60 | 0.00 | - | 27 | 122 | 36.52% |
| GE220121P00025000 | 2021-04-15 3:27PM EDT | 25.00 | 11.60 | 11.25 | 13.00 | 0.00 | - | 55 | 424 | 63.87% |
| GE220121P00027000 | 2021-04-16 12:30PM EDT | 27.00 | 13.76 | 13.10 | 14.75 | 0.00 | - | 1 | 35 | 62.01% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
