Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,72-1,49 (-1,88%)
Börsenschluss: 04:00PM EDT
77,60 -0,12 (-0,15%)
Nachbörse: 06:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220819C000400002022-07-27 12:04PM EDT40.0030.7537.4038.100.00-3018509.38%
GE220819C000450002022-07-07 11:41AM EDT45.0017.7529.1529.600.00--30.00%
GE220819C000500002022-07-26 1:18PM EDT50.0022.9527.5028.000.00-127350.00%
GE220819C000540002022-08-02 10:10AM EDT54.0020.9523.5023.850.00--0363.28%
GE220819C000550002022-08-19 11:07AM EDT55.0022.3522.6022.80-2.00-8.21%4109321.88%
GE220819C000560002022-07-29 2:13PM EDT56.0018.0521.6021.800.00-6257306.25%
GE220819C000570002022-07-29 2:45PM EDT57.0017.3520.3021.500.00-19335.16%
GE220819C000580002022-07-27 2:52PM EDT58.0013.7019.6019.800.00-519278.13%
GE220819C000590002022-08-01 9:44AM EDT59.0014.7018.6018.900.00-129229.69%
GE220819C000600002022-08-19 1:54PM EDT60.0017.6017.6517.80-2.05-10.43%81,371175.00%
GE220819C000610002022-08-08 9:46AM EDT61.0015.3016.4017.150.00-126222.66%
GE220819C000615002022-07-27 2:52PM EDT61.5010.3516.0516.400.00-641162.50%
GE220819C000620002022-07-29 3:09PM EDT62.0012.6115.6015.800.00-12070222.66%
GE220819C000630002022-08-16 10:59AM EDT63.0016.6514.4515.000.00-138143.75%
GE220819C000640002022-08-15 10:56AM EDT64.0015.2113.6013.800.00-155195.31%
GE220819C000650002022-08-19 3:31PM EDT65.0012.9212.6512.80-1.61-11.08%312,274125.00%
GE220819C000660002022-08-17 3:47PM EDT66.0013.8511.6011.850.00-684118.75%
GE220819C000670002022-08-19 3:18PM EDT67.0010.6510.6010.80-2.17-16.93%6313155.86%
GE220819C000680002022-08-19 3:48PM EDT68.009.809.659.80-1.34-12.03%3842396.88%
GE220819C000690002022-08-19 2:08PM EDT69.008.618.658.80-1.84-17.61%1736387.50%
GE220819C000700002022-08-19 3:52PM EDT70.007.857.607.80-1.50-16.04%3387,860116.80%
GE220819C000710002022-08-19 3:48PM EDT71.006.806.656.80-1.55-18.56%6947568.75%
GE220819C000720002022-08-19 12:13PM EDT72.005.555.605.80-1.77-24.18%19490.63%
GE220819C000730002022-08-19 1:39PM EDT73.004.594.654.80-2.01-30.45%726750.00%
GE220819C000740002022-08-19 3:50PM EDT74.003.833.653.80-1.44-27.32%1659863.87%
GE220819C000750002022-08-19 3:44PM EDT75.002.882.632.79-1.57-35.28%1372,29748.44%
GE220819C000760002022-08-19 3:23PM EDT76.001.801.671.82-1.75-49.30%371,03138.09%
GE220819C000770002022-08-19 3:08PM EDT77.000.500.680.79-2.00-80.00%16139018.75%
GE220819C000780002022-08-19 3:31PM EDT78.000.050.000.01-1.40-96.55%1134345.27%
GE220819C000790002022-08-19 3:33PM EDT79.000.010.000.01-0.74-98.67%16238917.19%
GE220819C000800002022-08-19 3:33PM EDT80.000.030.000.01-0.20-86.96%3512,01928.13%
GE220819C000810002022-08-19 3:34PM EDT81.000.010.000.01-0.07-87.50%5657737.50%
GE220819C000820002022-08-19 3:18PM EDT82.000.010.000.01-0.01-50.00%131,34146.88%
GE220819C000830002022-08-19 1:51PM EDT83.000.010.000.010.00-12224350.00%
GE220819C000840002022-08-18 1:57PM EDT84.000.010.000.010.00-1017059.38%
GE220819C000850002022-08-19 11:01AM EDT85.000.010.000.01-0.01-50.00%11,00967.19%
GE220819C000860002022-08-16 9:52AM EDT86.000.010.000.020.00-37281.25%
GE220819C000870002022-08-12 3:42PM EDT87.000.010.000.010.00--56781.25%
GE220819C000880002022-08-11 9:44AM EDT88.000.020.000.020.00--296.88%
GE220819C000900002022-08-15 9:30AM EDT90.000.020.000.010.00-1540103.13%
GE220819C000950002022-08-01 3:28PM EDT95.000.020.000.020.00-320146.88%
GE220819C001000002022-08-17 10:12AM EDT100.000.010.000.020.00-1132181.25%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220819P000350002022-07-26 10:00AM EDT35.000.070.000.000.00-1515150.00%
GE220819P000400002022-08-09 10:31AM EDT40.000.010.000.020.00-354450.00%
GE220819P000450002022-07-29 12:24PM EDT45.000.010.000.010.00-1272350.00%
GE220819P000500002022-08-17 9:45AM EDT50.000.030.000.010.00-1518287.50%
GE220819P000540002022-08-03 11:17AM EDT54.000.030.000.020.00-4173259.38%
GE220819P000550002022-08-17 12:16PM EDT55.000.010.000.010.00-2591231.25%
GE220819P000560002022-08-09 9:41AM EDT56.000.020.000.080.00-121278.13%
GE220819P000570002022-08-09 2:23PM EDT57.000.020.000.030.00-173234.38%
GE220819P000580002022-08-12 2:12PM EDT58.000.010.000.010.00-2548196.88%
GE220819P000590002022-08-16 2:11PM EDT59.000.010.000.020.00-1161200.00%
GE220819P000600002022-08-17 10:50AM EDT60.000.010.000.010.00-14,711175.00%
GE220819P000610002022-08-12 9:50AM EDT61.000.020.000.020.00-1251178.13%
GE220819P000615002022-07-29 9:35AM EDT61.500.180.000.020.00-640175.00%
GE220819P000620002022-08-10 1:35PM EDT62.000.020.000.010.00-2100156.25%
GE220819P000630002022-08-09 2:51PM EDT63.000.030.000.020.00-14130156.25%
GE220819P000640002022-08-16 2:11PM EDT64.000.010.000.020.00-11,463146.88%
GE220819P000650002022-08-17 10:51AM EDT65.000.010.000.010.00-512,175125.00%
GE220819P000660002022-08-15 1:28PM EDT66.000.010.000.020.00-11,360125.00%
GE220819P000670002022-08-15 9:57AM EDT67.000.010.000.010.00-13,634106.25%
GE220819P000680002022-08-18 12:33PM EDT68.000.010.000.010.00-353,76696.88%
GE220819P000690002022-08-18 3:35PM EDT69.000.010.000.010.00-224887.50%
GE220819P000700002022-08-19 10:58AM EDT70.000.010.000.010.00-22,43078.13%
GE220819P000710002022-08-17 12:12PM EDT71.000.010.000.010.00-954168.75%
GE220819P000720002022-08-18 3:03PM EDT72.000.010.000.010.00-11,01259.38%
GE220819P000730002022-08-19 3:52PM EDT73.000.010.000.01-0.01-50.00%1290950.00%
GE220819P000740002022-08-18 3:03PM EDT74.000.010.000.010.00-2867343.75%
GE220819P000750002022-08-19 2:08PM EDT75.000.010.000.01-0.01-50.00%486632.81%
GE220819P000760002022-08-19 3:21PM EDT76.000.010.000.01-0.02-66.67%10953322.66%
GE220819P000770002022-08-19 3:53PM EDT77.000.010.000.01-0.04-80.00%46081910.94%
GE220819P000780002022-08-19 3:56PM EDT78.000.320.200.34+0.23+255.56%3685529.96%
GE220819P000790002022-08-19 3:59PM EDT79.001.281.121.40+0.94+276.47%15543332.62%
GE220819P000800002022-08-19 3:47PM EDT80.002.182.212.33+1.42+186.84%6236137.89%
GE220819P000810002022-08-19 11:28AM EDT81.003.553.203.35+1.81+104.02%515653.91%
GE220819P000820002022-08-19 3:53PM EDT82.004.194.004.50+1.59+61.15%23287.70%
GE220819P000830002022-08-19 9:36AM EDT83.004.755.205.40+1.05+28.38%42461.72%
GE220819P000840002022-08-10 9:44AM EDT84.007.706.156.400.00-2298.44%
GE220819P000850002022-08-17 12:38PM EDT85.005.307.157.500.00-2591.02%
GE220819P000860002022-08-18 10:07AM EDT86.006.698.208.400.00-1189.06%
GE220819P000870002022-08-17 9:30AM EDT87.006.909.209.450.00---110.16%
GE220819P000900002022-08-03 10:35AM EDT90.0015.7012.1512.550.00-10146.88%
GE220819P000950002022-08-10 9:43AM EDT95.0018.7517.2017.400.00-50159.38%
GE220819P001000002022-08-17 12:38PM EDT100.0020.3022.1522.400.00-11250.39%