Deutsche Märkte schließen in 7 Stunden 20 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
89,90+0,58 (+0,65%)
Börsenschluss: 04:00PM EST
89,75 -0,15 (-0,17%)
Vorbörslich: 04:03AM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220218C000500002022-01-24 10:43AM EST50.0044.540.000.000.00-3700.00%
GE220218C000600002022-01-26 12:19PM EST60.0031.000.000.000.00-2000.00%
GE220218C000650002022-01-27 3:04PM EST65.0024.700.000.000.00-100.00%
GE220218C000700002021-12-22 3:36PM EST70.0023.5526.2527.050.00-1060188.99%
GE220218C000750002022-01-24 9:41AM EST75.0014.300.000.000.00-300.00%
GE220218C000800002022-01-27 3:25PM EST80.0010.300.000.000.00-2900.00%
GE220218C000850002022-01-27 3:24PM EST85.006.250.000.000.00-9600.00%
GE220218C000860002022-01-27 3:21PM EST86.005.500.000.000.00-4500.00%
GE220218C000870002022-01-27 1:30PM EST87.004.150.000.000.00-2100.00%
GE220218C000880002022-01-27 3:10PM EST88.004.350.000.000.00-9800.00%
GE220218C000890002022-01-27 2:31PM EST89.003.550.000.000.00-1800.00%
GE220218C000900002022-01-27 3:45PM EST90.003.380.000.000.00-13500.20%
GE220218C000910002022-01-27 3:59PM EST91.002.850.000.000.00-3201.56%
GE220218C000920002022-01-27 2:43PM EST92.002.310.000.000.00-4503.13%
GE220218C000930002022-01-27 3:59PM EST93.001.950.000.000.00-5703.13%
GE220218C000940002022-01-27 3:50PM EST94.001.500.000.000.00-2506.25%
GE220218C000950002022-01-27 3:52PM EST95.001.350.000.000.00-4206.25%
GE220218C000960002022-01-27 3:44PM EST96.001.020.000.000.00-4806.25%
GE220218C000970002022-01-27 2:28PM EST97.000.720.000.000.00-1906.25%
GE220218C000980002022-01-27 3:56PM EST98.000.700.000.000.00-506.25%
GE220218C000990002022-01-27 3:32PM EST99.000.450.000.000.00-5012.50%
GE220218C001000002022-01-27 3:44PM EST100.000.380.000.000.00-287012.50%
GE220218C001010002022-01-27 1:35PM EST101.000.190.000.000.00-8012.50%
GE220218C001020002022-01-26 12:52PM EST102.000.280.000.000.00-6012.50%
GE220218C001030002022-01-27 3:42PM EST103.000.170.000.000.00-26012.50%
GE220218C001040002022-01-27 3:32PM EST104.000.120.000.000.00-16012.50%
GE220218C001050002022-01-27 3:59PM EST105.000.150.000.000.00-68012.50%
GE220218C001060002022-01-27 11:16AM EST106.000.050.000.000.00-10012.50%
GE220218C001070002022-01-26 12:52PM EST107.000.090.000.000.00-4012.50%
GE220218C001080002022-01-24 3:46PM EST108.000.750.000.000.00--012.50%
GE220218C001090002022-01-27 10:12AM EST109.000.040.000.000.00-3012.50%
GE220218C001100002022-01-27 3:51PM EST110.000.020.000.000.00-45025.00%
GE220218C001150002022-01-27 2:42PM EST115.000.010.000.000.00-27025.00%
GE220218C001200002022-01-26 2:03PM EST120.000.020.000.000.00-29025.00%
GE220218C001250002022-01-26 2:07PM EST125.000.020.000.000.00-53025.00%
GE220218C001300002022-01-27 10:07AM EST130.000.010.000.000.00-1025.00%
GE220218C001350002022-01-25 9:41AM EST135.000.030.000.000.00-3025.00%
GE220218C001400002022-01-25 9:42AM EST140.000.020.000.000.00-180050.00%
GE220218C001450002022-01-05 10:18AM EST145.000.020.000.000.00-262050.00%
GE220218C001500002022-01-24 9:31AM EST150.000.020.000.000.00-80050.00%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220218P000500002022-01-27 10:34AM EST50.000.010.000.000.00-1050.00%
GE220218P000550002022-01-25 10:25AM EST55.000.060.000.000.00-28050.00%
GE220218P000600002022-01-27 11:35AM EST60.000.040.000.000.00-10025.00%
GE220218P000650002022-01-27 1:23PM EST65.000.100.000.000.00-3025.00%
GE220218P000700002022-01-25 3:12PM EST70.000.190.000.000.00-427025.00%
GE220218P000750002022-01-27 2:40PM EST75.000.440.000.000.00-21012.50%
GE220218P000800002022-01-27 3:55PM EST80.000.750.000.000.00-128012.50%
GE220218P000850002022-01-27 3:55PM EST85.001.690.000.000.00-1,22006.25%
GE220218P000860002022-01-27 2:12PM EST86.002.080.000.000.00-22306.25%
GE220218P000870002022-01-27 3:36PM EST87.002.400.000.000.00-25803.13%
GE220218P000880002022-01-27 3:49PM EST88.002.650.000.000.00-26103.13%
GE220218P000890002022-01-27 3:33PM EST89.003.250.000.000.00-14001.56%
GE220218P000900002022-01-27 3:55PM EST90.003.450.000.000.00-7800.00%
GE220218P000910002022-01-27 3:42PM EST91.004.000.000.000.00-5100.00%
GE220218P000920002022-01-27 3:33PM EST92.004.750.000.000.00-4900.00%
GE220218P000930002022-01-27 3:24PM EST93.005.450.000.000.00-6400.00%
GE220218P000940002022-01-27 3:47PM EST94.005.850.000.000.00-6700.00%
GE220218P000950002022-01-27 3:10PM EST95.006.580.000.000.00-13900.00%
GE220218P000960002022-01-27 3:25PM EST96.007.550.000.000.00-7600.00%
GE220218P000970002022-01-27 1:54PM EST97.009.460.000.000.00-5400.00%
GE220218P000980002022-01-27 3:03PM EST98.008.950.000.000.00-3900.00%
GE220218P000990002022-01-27 2:58PM EST99.0010.100.000.000.00-100.00%
GE220218P001000002022-01-27 3:10PM EST100.0010.680.000.000.00-1900.00%
GE220218P001010002022-01-24 3:25PM EST101.007.500.000.000.00--00.00%
GE220218P001020002022-01-26 9:46AM EST102.0012.670.000.000.00-200.00%
GE220218P001050002022-01-26 12:21PM EST105.0014.100.000.000.00-200.00%
GE220218P001060002022-01-26 10:03AM EST106.0015.100.000.000.00-100.00%
GE220218P001090002022-01-24 1:58PM EST109.0014.800.000.000.00--00.00%
GE220218P001100002022-01-26 2:34PM EST110.0020.000.000.000.00-500.00%
GE220218P001150002022-01-25 2:42PM EST115.0023.000.000.000.00-100.00%
GE220218P001200002022-01-24 9:52AM EST120.0026.090.000.000.00-100.00%
GE220218P001300002022-01-19 3:46PM EST130.0029.050.000.000.00--00.00%