Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,30-1,95 (-1,98%)
Börsenschluss: 04:00PM EST
96,01 -0,29 (-0,30%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220617C000030002021-07-29 9:59AM EST3.0010.357.5012.500.00-140.00%
GE220617C000050002021-07-26 9:30AM EST5.007.857.908.200.00-1390.00%
GE220617C000080002021-07-26 11:15AM EST8.005.055.007.500.00-280.00%
GE220617C000100002021-07-30 2:26PM EST10.003.553.453.65-0.25-6.58%385850.00%
GE220617C000120002021-07-30 8:30AM EST12.002.372.172.24-0.10-4.05%906,5380.00%
GE220617C000150002021-07-30 1:22PM EST15.001.000.891.03-0.14-12.28%583,4830.00%
GE220617C000170002021-07-30 2:27PM EST17.000.580.400.74-0.07-10.77%7513,2030.00%
GE220617C000200002021-07-30 2:22PM EST20.000.260.250.32-0.05-16.13%662,1310.00%
GE220617C000220002021-07-30 9:08AM EST22.000.180.150.21-0.02-10.00%128750.00%
GE220617C000250002021-07-29 2:00PM EST25.000.110.110.250.00-223210.00%
GE220617C000500002022-01-04 9:41AM EST50.0049.2444.6049.000.00-21661.13%
GE220617C000550002021-11-10 6:53AM EST55.0051.5741.4043.650.00-2165.48%
GE220617C000600002022-01-07 10:11AM EST60.0042.0035.0039.400.00-5652.76%
GE220617C000650002022-01-03 12:28PM EST65.0031.8331.9032.700.00-42051.17%
GE220617C000700002022-01-04 9:36AM EST70.0030.3527.3528.150.00-16147.66%
GE220617C000750002022-01-19 10:22AM EST75.0028.0022.3023.800.00-17844.75%
GE220617C000800002022-01-20 3:39PM EST80.0021.5018.7519.550.00-150041.41%
GE220617C000850002022-01-19 11:47AM EST85.0019.7515.2515.850.00-61,18639.83%
GE220617C000900002022-01-21 2:42PM EST90.0012.2311.9012.35-2.32-15.95%4166637.60%
GE220617C000950002022-01-21 3:53PM EST95.009.059.059.40-1.21-11.79%7049636.14%
GE220617C001000002022-01-21 3:14PM EST100.006.806.657.00-0.80-10.53%1311,74735.18%
GE220617C001050002022-01-21 3:47PM EST105.005.104.855.05-0.15-2.86%542,68734.30%
GE220617C001100002022-01-21 2:59PM EST110.003.403.403.60-0.45-11.69%722,46633.83%
GE220617C001150002022-01-21 3:00PM EST115.002.342.242.53-0.18-7.14%362,15133.55%
GE220617C001200002022-01-21 3:32PM EST120.001.641.601.75-0.15-8.38%131,33533.34%
GE220617C001250002022-01-20 2:25PM EST125.001.150.941.25-0.29-20.14%241533.62%
GE220617C001300002022-01-21 11:59AM EST130.000.800.760.86-0.25-23.81%781433.62%
GE220617C001350002022-01-20 9:52AM EST135.000.730.490.580.00-12,38533.55%
GE220617C001400002022-01-21 3:53PM EST140.000.380.360.43-0.04-9.52%1953334.16%
GE220617C001450002022-01-21 3:45PM EST145.000.280.260.29-0.11-28.21%30650234.13%
GE220617C001500002022-01-21 3:19PM EST150.000.220.190.25-0.08-26.67%1492,62535.50%
GE220617C001550002022-01-18 10:55AM EST155.000.190.060.370.00-115340.14%
GE220617C001600002022-01-18 9:30AM EST160.000.200.090.210.00-251438.57%
GE220617C001650002022-01-13 1:12PM EST165.000.150.070.24-0.05-25.00%107241.31%
GE220617C001700002022-01-21 11:28AM EST170.000.130.030.20+0.04+44.44%69941.99%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220617P000030002021-07-22 1:12PM EST3.000.010.010.040.00-543207.81%
GE220617P000050002021-07-28 1:08PM EST5.000.040.000.050.00-234175.00%
GE220617P000080002021-07-30 10:37AM EST8.000.180.160.21+0.01+5.88%1061186.72%
GE220617P000100002021-07-30 10:54AM EST10.000.510.500.54+0.01+2.00%245,511201.37%
GE220617P000120002021-07-30 2:59PM EST12.001.191.181.24+0.11+10.19%619,209220.90%
GE220617P000150002021-07-28 12:38PM EST15.002.842.624.050.00-1264261.87%
GE220617P000170002021-07-27 11:47AM EST17.004.304.454.650.00-1583271.58%
GE220617P000500002022-01-21 11:57AM EST50.000.120.080.15+0.04+50.00%126749.81%
GE220617P000550002022-01-11 3:35PM EST55.000.130.150.350.00-55049.85%
GE220617P000600002022-01-21 3:26PM EST60.000.420.300.62+0.18+75.00%204448.44%
GE220617P000650002022-01-21 1:48PM EST65.000.660.530.78+0.20+43.48%427143.85%
GE220617P000700002022-01-21 3:18PM EST70.001.141.111.23+0.26+29.55%456742.02%
GE220617P000750002022-01-21 3:22PM EST75.001.791.731.90+0.53+42.06%3456040.45%
GE220617P000800002022-01-21 1:49PM EST80.002.472.582.81+0.55+28.65%523,02038.82%
GE220617P000850002022-01-21 3:22PM EST85.003.933.804.00+1.04+35.99%492,31737.09%
GE220617P000900002022-01-21 3:58PM EST90.005.505.405.70+1.28+30.33%426,75736.06%
GE220617P000950002022-01-21 3:29PM EST95.007.707.357.75+1.30+20.31%1095,39334.70%
GE220617P001000002022-01-21 3:47PM EST100.0010.009.9510.40+1.80+21.95%262,85433.97%
GE220617P001050002022-01-20 3:24PM EST105.0011.7013.0013.500.00-23,73133.24%
GE220617P001100002022-01-12 11:25AM EST110.0012.7015.7517.750.00-280435.93%
GE220617P001150002022-01-05 12:15PM EST115.0015.2020.5021.050.00-1241832.61%
GE220617P001200002022-01-10 10:12AM EST120.0021.8024.8525.550.00-32934.00%
GE220617P001250002022-01-21 1:35PM EST125.0028.8029.1030.20+4.90+20.50%10915035.50%
GE220617P001300002021-11-29 2:44PM EST130.0032.5535.2035.750.00-22042.81%
GE220617P001350002022-01-13 11:49AM EST135.0032.1238.5539.900.00-43139.82%
GE220617P001400002021-11-22 3:08PM EST140.0039.1046.2047.950.00-1957.81%
GE220617P001450002021-11-02 12:40PM EST145.0039.6051.4554.100.00--165.08%
GE220617P001500002021-11-19 3:27PM EST150.0050.3557.4059.750.00-11372.62%
GE220617P001550002021-11-10 6:53AM EST155.0049.1556.9059.900.00--150.79%
GE220617P001600002021-11-08 10:00AM EST160.0051.0061.5564.400.00-1247.51%