Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,81+1,08 (+1,03%)
Ab 3:34PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220617C000030002021-07-29 10:59AM EDT3.0010.357.5012.500.00-140.00%
GE220617C000050002021-07-26 10:30AM EDT5.007.857.908.200.00-1390.00%
GE220617C000080002021-07-26 12:15PM EDT8.005.055.007.500.00-280.00%
GE220617C000100002021-07-30 3:26PM EDT10.003.553.453.65-0.25-6.58%385850.00%
GE220617C000120002021-07-30 9:30AM EDT12.002.372.172.24-0.10-4.05%906,5380.00%
GE220617C000150002021-07-30 2:22PM EDT15.001.000.891.03-0.14-12.28%583,4830.00%
GE220617C000170002021-07-30 3:27PM EDT17.000.580.400.74-0.07-10.77%7513,2030.00%
GE220617C000200002021-07-30 3:22PM EDT20.000.260.250.32-0.05-16.13%662,1310.00%
GE220617C000220002021-07-30 10:08AM EDT22.000.180.150.21-0.02-10.00%128750.00%
GE220617C000250002021-07-29 3:00PM EDT25.000.110.110.250.00-223210.00%
GE220617C000500002021-10-18 1:11PM EDT50.0054.4355.5556.200.00-72150.39%
GE220617C000550002021-10-08 10:49AM EDT55.0051.5750.7051.100.00-2142.38%
GE220617C000600002021-08-25 5:21PM EDT60.0046.9543.8045.750.00--10.00%
GE220617C000700002021-10-20 11:20AM EDT70.0035.7236.6036.95-2.03-5.38%16538.26%
GE220617C000750002021-09-27 11:21AM EDT75.0033.3532.1032.450.00-24936.78%
GE220617C000800002021-10-13 3:20PM EDT80.0025.9027.8528.150.00-215735.54%
GE220617C000850002021-10-20 12:51PM EDT85.0023.6823.8024.10+1.98+9.12%19834.51%
GE220617C000900002021-10-15 11:18AM EDT90.0019.4020.0520.350.00-25733.64%
GE220617C000950002021-10-12 3:15PM EDT95.0015.0516.6516.900.00-22932.78%
GE220617C001000002021-10-20 12:56PM EDT100.0013.5013.6013.80+0.50+3.85%2068332.00%
GE220617C001050002021-10-20 1:25PM EDT105.0010.6510.9011.15+0.20+1.91%4563331.51%
GE220617C001100002021-10-20 3:10PM EDT110.008.718.658.85+0.31+3.69%201,40231.00%
GE220617C001150002021-10-20 2:04PM EDT115.006.656.706.95+0.10+1.53%6381330.65%
GE220617C001200002021-10-20 2:42PM EDT120.005.055.205.40-0.02-0.39%139030.38%
GE220617C001250002021-10-20 1:23PM EDT125.003.814.004.10+0.06+1.60%326229.99%
GE220617C001300002021-10-20 12:07PM EDT130.002.913.003.15-0.04-1.36%833929.96%
GE220617C001350002021-10-20 12:47PM EDT135.002.262.322.39+0.01+0.44%42,24429.87%
GE220617C001400002021-10-19 3:46PM EDT140.001.671.761.840.00-328330.01%
GE220617C001450002021-10-20 1:18PM EDT145.001.291.331.41+0.02+1.57%11030.12%
GE220617C001500002021-10-12 10:17AM EDT150.001.120.971.060.00-13130.10%
GE220617C001550002021-10-20 1:14PM EDT155.000.760.750.82-0.13-14.61%51530.31%
GE220617C001600002021-10-20 1:19PM EDT160.000.580.580.66+0.03+5.45%446830.76%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220617P000030002021-07-22 2:12PM EDT3.000.010.010.040.00-543165.63%
GE220617P000050002021-07-28 2:08PM EDT5.000.040.000.050.00-234139.84%
GE220617P000080002021-07-30 11:37AM EDT8.000.180.160.21+0.01+5.88%1061149.61%
GE220617P000100002021-07-30 11:54AM EDT10.000.510.500.54+0.01+2.00%245,511161.52%
GE220617P000120002021-07-30 3:59PM EDT12.001.191.181.24+0.11+10.19%619,209177.05%
GE220617P000150002021-07-28 1:38PM EDT15.002.842.624.050.00-1264209.47%
GE220617P000170002021-07-27 12:47PM EDT17.004.304.454.650.00-1583217.21%
GE220617P000500002021-10-20 9:30AM EDT50.000.150.040.27-0.13-46.43%34347.36%
GE220617P000550002021-10-15 12:35PM EDT55.000.320.110.370.00-123444.29%
GE220617P000600002021-10-06 1:37PM EDT60.000.780.120.470.00-111140.87%
GE220617P000650002021-10-13 3:43PM EDT65.000.950.521.020.00-417642.55%
GE220617P000700002021-10-18 10:36AM EDT70.001.141.021.090.00-138937.87%
GE220617P000750002021-10-20 11:22AM EDT75.001.621.531.60-0.54-25.00%1036136.54%
GE220617P000800002021-10-20 11:22AM EDT80.002.372.222.30-0.16-6.32%121,11135.35%
GE220617P000850002021-10-20 2:04PM EDT85.003.323.153.25-0.18-5.14%1849334.35%
GE220617P000900002021-10-20 1:54PM EDT90.004.604.404.50-0.20-4.17%122,75933.52%
GE220617P000950002021-10-20 12:46PM EDT95.006.205.956.05-0.25-3.88%112,43932.67%
GE220617P001000002021-10-20 9:39AM EDT100.008.407.858.00-0.10-1.18%121,05332.04%
GE220617P001050002021-10-15 2:42PM EDT105.0010.7510.1010.300.00-52,23431.41%
GE220617P001100002021-10-19 11:26AM EDT110.0013.4012.8513.100.00-428231.20%
GE220617P001150002021-10-11 9:50AM EDT115.0017.6015.9516.100.00-315730.55%
GE220617P001200002021-09-24 10:11AM EDT120.0022.0019.4019.600.00-4530.44%
GE220617P001350002021-09-20 9:32AM EDT135.0038.9731.4031.650.00-3930.21%
GE220617P001400002021-10-11 10:07AM EDT140.0036.8035.7536.100.00--330.39%
GE220617P001500002021-10-19 10:43AM EDT150.0046.2745.1045.350.00-11230.84%
GE220617P001550002021-09-30 9:54AM EDT155.0049.1549.8050.100.00--131.10%
GE220617P001600002021-10-12 3:05PM EDT160.0058.1554.6055.000.00-1132.18%