Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,16+0,70 (+0,68%)
Börsenschluss: 04:00PM EST
103,10 -0,06 (-0,06%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220121C000010002021-07-29 10:00AM EST1.0012.3511.6014.500.00-383690.00%
GE220121C000020002021-07-28 11:38AM EST2.0011.1010.5513.500.00-39820.00%
GE220121C000030002021-07-27 1:30PM EST3.0010.158.3010.200.00-165,3450.00%
GE220121C000040002021-07-30 1:47PM EST4.009.008.659.40-0.35-3.74%15,0070.00%
GE220121C000050002021-07-30 1:51PM EST5.008.007.958.50-0.28-3.38%10328,9240.00%
GE220121C000060002021-07-26 2:19PM EST6.007.305.009.150.00-11080.00%
GE220121C000070002021-07-30 2:19PM EST7.006.026.006.10-0.33-5.20%21099,7370.00%
GE220121C000080002021-07-30 8:48AM EST8.005.205.005.15-0.20-3.70%1003830.00%
GE220121C000090002021-07-30 11:49AM EST9.004.154.104.20-0.25-5.68%145430.00%
GE220121C000100002021-07-30 2:52PM EST10.003.253.203.30-0.30-8.45%900110,8810.00%
GE220121C000110002021-07-30 2:35PM EST11.002.452.432.49-0.23-8.58%373,3580.00%
GE220121C000120002021-07-30 2:46PM EST12.001.781.761.80-0.22-11.00%391145,6140.00%
GE220121C000130002021-07-30 2:46PM EST13.001.221.211.26-0.19-13.48%64021,8360.00%
GE220121C000140002021-07-30 2:57PM EST14.000.830.800.84-0.14-14.43%1,353104,2630.00%
GE220121C000150002021-07-30 2:52PM EST15.000.540.520.57-0.10-15.62%1,592222,5410.00%
GE220121C000160002021-07-30 2:59PM EST16.000.360.330.36-0.04-10.00%75310,8300.00%
GE220121C000170002021-07-30 2:52PM EST17.000.240.220.25-0.05-17.24%8568,7300.00%
GE220121C000180002021-07-30 2:13PM EST18.000.170.160.17-0.02-10.53%1,2698,3280.00%
GE220121C000190002021-07-29 2:24PM EST19.000.120.000.15-0.01-7.69%610,0560.00%
GE220121C000200002021-07-30 2:52PM EST20.000.080.080.09-0.03-27.27%50794,3740.00%
GE220121C000210002021-07-30 1:34PM EST21.000.070.030.15-0.01-12.50%431,6620.00%
GE220121C000220002021-07-30 12:27PM EST22.000.050.050.10-0.01-16.67%1743,8760.00%
GE220121C000230002021-07-28 12:19PM EST23.000.050.000.09-0.01-16.67%41,6380.00%
GE220121C000240002021-07-28 2:25PM EST24.000.050.040.070.00-218800.00%
GE220121C000250002021-07-30 2:18PM EST25.000.040.030.040.00-153103,5570.00%
GE220121C000260002021-07-29 9:29AM EST26.000.030.020.050.00-161,0900.00%
GE220121C000270002021-07-30 2:57PM EST27.000.030.020.040.00-4322,3680.00%
GE220121C000500002022-01-13 3:02PM EST50.0052.7052.5553.550.00-175341.21%
GE220121C000550002022-01-14 11:31AM EST55.0047.2047.6549.00+2.93+6.62%19260.94%
GE220121C000600002021-11-09 12:10PM EST60.0052.7536.4537.650.00-2310.00%
GE220121C000650002022-01-11 9:31AM EST65.0035.5537.9038.550.00-25173.44%
GE220121C000700002022-01-12 1:44PM EST70.0032.5032.5533.950.00-13133155.08%
GE220121C000750002022-01-03 3:30PM EST75.0021.6528.0528.500.00-626135.55%
GE220121C000800002022-01-14 2:34PM EST80.0022.5123.0023.35+0.41+1.86%417484.38%
GE220121C000820002021-12-21 10:26AM EST82.0011.8020.6521.450.00--1121.29%
GE220121C000840002022-01-13 10:15AM EST84.0019.3019.0519.350.00-1378.91%
GE220121C000850002022-01-12 12:31PM EST85.0017.3018.1018.450.00-215888.28%
GE220121C000860002021-12-21 9:46AM EST86.007.7017.0517.750.00--2696.48%
GE220121C000870002021-12-28 12:14PM EST87.009.1015.8516.450.00-11895.31%
GE220121C000880002022-01-10 1:30PM EST88.0011.4014.6015.600.00-12999.61%
GE220121C000890002022-01-07 10:04AM EST89.0012.6013.9514.400.00-14152.34%
GE220121C000900002022-01-14 3:43PM EST90.0012.9513.0013.35+0.25+1.97%863972.85%
GE220121C000910002021-12-28 10:49AM EST91.006.0511.9512.900.00-61673.24%
GE220121C000920002022-01-14 1:43PM EST92.0010.4011.1011.60-0.35-3.26%27163.28%
GE220121C000930002022-01-14 9:47AM EST93.009.059.6510.40-0.40-4.23%115561.72%
GE220121C000940002022-01-12 11:58AM EST94.008.358.709.600.00-427766.70%
GE220121C000950002022-01-14 1:46PM EST95.007.158.158.40-0.64-8.22%72,81351.76%
GE220121C000960002022-01-14 3:36PM EST96.006.706.707.50+0.15+2.29%1041751.47%
GE220121C000970002022-01-14 1:44PM EST97.005.336.256.50-0.07-1.30%4229846.05%
GE220121C000980002022-01-14 1:44PM EST98.004.444.805.55-0.91-17.01%1227242.38%
GE220121C000990002022-01-14 3:45PM EST99.004.384.404.60+0.63+16.80%151,20938.28%
GE220121C001000002022-01-14 3:46PM EST100.003.453.553.75+0.45+15.00%2,0248,95136.48%
GE220121C001010002022-01-14 3:54PM EST101.002.762.622.93+0.52+23.21%17524934.13%
GE220121C001020002022-01-14 3:59PM EST102.002.142.002.19+0.53+32.92%1581,01832.18%
GE220121C001030002022-01-14 3:58PM EST103.001.481.391.61+0.28+23.33%39350531.76%
GE220121C001040002022-01-14 3:57PM EST104.001.040.971.09+0.14+15.56%32336930.42%
GE220121C001050002022-01-14 3:59PM EST105.000.660.600.68+0.14+26.92%8914,58729.10%
GE220121C001060002022-01-14 3:53PM EST106.000.380.350.42+0.06+18.75%1834128.81%
GE220121C001070002022-01-14 3:54PM EST107.000.230.220.27-0.08-25.81%2310529.49%
GE220121C001080002022-01-14 3:58PM EST108.000.150.140.160.00-354729.69%
GE220121C001090002022-01-14 3:55PM EST109.000.100.090.10-0.01-9.09%610430.47%
GE220121C001100002022-01-14 3:54PM EST110.000.070.060.08+0.01+16.67%4196,99232.81%
GE220121C001110002022-01-13 11:51AM EST111.000.070.040.06+0.07-131834.57%
GE220121C001120002022-01-13 10:27AM EST112.000.050.030.040.00-13735.55%
GE220121C001150002022-01-14 3:08PM EST115.000.040.020.03+0.02+100.00%83,82542.97%
GE220121C001200002022-01-14 2:34PM EST120.000.010.010.02-0.01-50.00%3612,16052.34%
GE220121C001250002022-01-14 9:36AM EST125.000.020.000.01+0.01+100.00%102,10657.81%
GE220121C001300002022-01-13 12:24PM EST130.000.040.000.020.00-12,01573.44%
GE220121C001350002022-01-12 2:15PM EST135.000.010.000.020.00-85,75582.81%
GE220121C001400002022-01-14 2:33PM EST140.000.010.000.020.00-101,65993.75%
GE220121C001450002022-01-04 1:24PM EST145.000.020.000.020.00-2212103.13%
GE220121C001500002021-12-30 11:55AM EST150.000.010.000.010.00-109950106.25%
GE220121C001550002021-12-22 10:54AM EST155.000.010.000.010.00-81156112.50%
GE220121C001600002021-12-15 12:02PM EST160.000.020.000.020.00-21773128.13%
GE220121C001650002021-12-21 3:40PM EST165.000.020.000.010.00-20162128.13%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220121P000010002021-07-01 12:09PM EST1.000.010.000.010.00-29,8591,350.00%
GE220121P000020002021-07-23 8:36AM EST2.000.020.000.020.00-2003,5171,175.00%
GE220121P000030002021-07-28 10:57AM EST3.000.010.000.010.00-14,682975.00%
GE220121P000040002021-07-23 8:36AM EST4.000.010.010.020.00-16833,409987.50%
GE220121P000050002021-07-28 11:01AM EST5.000.020.010.020.00-561,394912.50%
GE220121P000060002021-07-30 11:36AM EST6.000.030.000.030.00-1270856.25%
GE220121P000070002021-07-30 1:58PM EST7.000.050.040.050.00-31120,097906.25%
GE220121P000080002021-07-30 11:57AM EST8.000.070.040.080.00-10639887.50%
GE220121P000090002021-07-30 10:34AM EST9.000.140.140.23-0.01-6.67%32,531981.25%
GE220121P000100002021-07-30 2:19PM EST10.000.250.250.28+0.03+13.64%159124,466989.06%
GE220121P000110002021-07-30 12:02PM EST11.000.460.450.49+0.06+15.00%14111,1081,043.75%
GE220121P000120002021-07-30 2:18PM EST12.000.750.760.80+0.08+11.94%13274,8401,105.47%
GE220121P000130002021-07-30 2:35PM EST13.001.231.131.25+0.15+13.89%39012,0831,166.41%
GE220121P000140002021-07-30 11:49AM EST14.001.781.671.85+0.16+9.88%1084,1181,237.50%
GE220121P000150002021-07-30 12:36PM EST15.002.532.452.61+0.26+11.45%10018,6851,321.09%
GE220121P000160002021-07-29 1:40PM EST16.003.103.303.400.00-1001,1871,392.38%
GE220121P000170002021-07-29 1:07PM EST17.003.954.204.300.00-35,3541,460.16%
GE220121P000180002021-07-27 10:22AM EST18.005.155.105.250.00-12471,519.92%
GE220121P000200002021-07-29 11:09AM EST20.006.746.959.500.00-204,9891,746.29%
GE220121P000220002021-06-23 8:45AM EST22.008.989.259.300.00-50811,732.03%
GE220121P000240002021-07-12 2:07PM EST24.0010.9510.5513.500.00-111,878.52%
GE220121P000250002021-07-22 9:24AM EST25.0012.2011.6012.200.00-14461,803.91%
GE220121P000270002021-07-29 10:46AM EST27.0013.6713.6014.200.00-1811,864.26%
GE220121P000500002022-01-03 2:52PM EST50.000.010.000.010.00-1702200.00%
GE220121P000550002022-01-07 9:48AM EST55.000.010.000.020.00-1536187.50%
GE220121P000600002022-01-11 1:51PM EST60.000.010.000.020.00-2481162.50%
GE220121P000650002021-12-30 1:24PM EST65.000.030.000.020.00-1334140.63%
GE220121P000700002022-01-12 1:57PM EST70.000.020.000.020.00-30603118.75%
GE220121P000750002022-01-14 12:05PM EST75.000.010.000.020.00-201,93099.22%
GE220121P000790002022-01-14 12:04PM EST79.000.010.000.02-0.03-75.00%99084.38%
GE220121P000800002022-01-12 1:58PM EST80.000.020.000.020.00-231,67081.25%
GE220121P000810002022-01-11 12:53PM EST81.000.020.000.020.00-105278.13%
GE220121P000820002022-01-14 12:04PM EST82.000.010.000.02-0.05-83.33%111573.44%
GE220121P000830002022-01-12 9:31AM EST83.000.010.000.020.00-1417970.31%
GE220121P000840002022-01-06 11:53AM EST84.000.110.000.020.00-121467.19%
GE220121P000850002022-01-14 11:35AM EST85.000.010.000.020.00-83,94364.06%
GE220121P000860002022-01-13 9:30AM EST86.000.020.000.020.00-188259.38%
GE220121P000870002022-01-10 10:47AM EST87.000.110.000.020.00-2013156.25%
GE220121P000880002022-01-14 3:59PM EST88.000.020.010.02-0.01-33.33%1117855.47%
GE220121P000890002022-01-14 2:52PM EST89.000.020.010.04-0.02-50.00%117555.47%
GE220121P000900002022-01-14 3:12PM EST90.000.030.020.03-0.01-25.00%874,27251.95%
GE220121P000910002022-01-14 9:30AM EST91.000.030.020.04-0.01-25.00%2537251.56%
GE220121P000920002022-01-14 2:10PM EST92.000.060.030.05+0.03+100.00%241,03849.22%
GE220121P000930002022-01-14 3:33PM EST93.000.060.050.060.00-19925346.88%
GE220121P000940002022-01-14 2:30PM EST94.000.090.050.07+0.03+50.00%3535943.75%
GE220121P000950002022-01-14 3:50PM EST95.000.090.080.09-0.04-30.77%8910,71941.60%
GE220121P000960002022-01-14 3:45PM EST96.000.120.100.13-0.06-33.33%8191,27840.33%
GE220121P000970002022-01-14 3:28PM EST97.000.180.130.16-0.07-28.00%88719337.50%
GE220121P000980002022-01-14 3:54PM EST98.000.220.180.22-0.13-37.14%23571435.55%
GE220121P000990002022-01-14 3:56PM EST99.000.300.260.31-0.21-41.18%1341,14533.89%
GE220121P001000002022-01-14 3:43PM EST100.000.500.380.45-0.13-20.63%1,8308,42632.52%
GE220121P001010002022-01-14 3:59PM EST101.000.610.600.67-0.26-29.89%14572531.69%
GE220121P001020002022-01-14 3:59PM EST102.000.880.860.95-0.35-28.46%23884230.42%
GE220121P001030002022-01-14 3:59PM EST103.001.261.241.36-0.65-34.03%9311129.88%
GE220121P001040002022-01-14 3:54PM EST104.001.911.761.98-0.56-22.67%1410931.49%
GE220121P001050002022-01-14 3:47PM EST105.002.642.352.71-0.68-20.48%1772,53133.50%
GE220121P001060002022-01-14 9:47AM EST106.004.304.455.10+0.30+7.50%3564.60%
GE220121P001070002022-01-14 3:58PM EST107.004.054.504.65-0.50-10.99%1345.31%
GE220121P001080002022-01-13 10:35AM EST108.005.205.355.60+5.20-1049.90%
GE220121P001100002022-01-13 11:34AM EST110.006.856.507.000.00-253638.09%
GE220121P001110002022-01-12 9:31AM EST111.009.258.358.50+9.25--260.30%
GE220121P001150002022-01-10 1:00PM EST115.0015.7011.4012.050.00-188460.55%
GE220121P001200002022-01-11 10:52AM EST120.0019.5015.7517.350.00-15295.70%
GE220121P001250002022-01-12 10:57AM EST125.0022.7520.9522.400.00-132116.70%
GE220121P001300002022-01-03 10:21AM EST130.0033.0026.5027.300.00-269789.84%
GE220121P001350002021-12-01 3:38PM EST135.0041.0540.1540.900.00-22380.37%
GE220121P001400002022-01-14 3:51PM EST140.0036.8536.6536.95-9.85-21.09%12123.83%
GE220121P001450002021-11-29 11:47AM EST145.0047.6049.9551.850.00-40431.59%
GE220121P001500002021-11-23 2:48PM EST150.0048.2555.7056.250.00-30452.83%
GE220121P001550002021-11-04 10:57AM EST155.0050.2061.1064.050.00--3507.62%
GE220121P001600002021-11-24 3:58PM EST160.0057.8565.7066.150.00-131487.55%
GE220121P001650002022-01-12 9:31AM EST165.0063.1562.1562.65+0.30+0.48%20229.10%