Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
20.966,76 -2.486,81 (-10,60%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220819C00040000 | 2022-07-27 12:04PM EDT | 40.00 | 30.75 | 37.40 | 38.10 | 0.00 | - | 30 | 18 | 509.38% |
| GE220819C00045000 | 2022-07-07 11:41AM EDT | 45.00 | 17.75 | 29.15 | 29.60 | 0.00 | - | - | 3 | 0.00% |
| GE220819C00050000 | 2022-07-26 1:18PM EDT | 50.00 | 22.95 | 27.50 | 28.00 | 0.00 | - | 1 | 27 | 350.00% |
| GE220819C00054000 | 2022-08-02 10:10AM EDT | 54.00 | 20.95 | 23.50 | 23.85 | 0.00 | - | - | 0 | 363.28% |
| GE220819C00055000 | 2022-08-19 11:07AM EDT | 55.00 | 22.35 | 22.60 | 22.80 | -2.00 | -8.21% | 4 | 109 | 321.88% |
| GE220819C00056000 | 2022-07-29 2:13PM EDT | 56.00 | 18.05 | 21.60 | 21.80 | 0.00 | - | 62 | 57 | 306.25% |
| GE220819C00057000 | 2022-07-29 2:45PM EDT | 57.00 | 17.35 | 20.30 | 21.50 | 0.00 | - | 1 | 9 | 335.16% |
| GE220819C00058000 | 2022-07-27 2:52PM EDT | 58.00 | 13.70 | 19.60 | 19.80 | 0.00 | - | 5 | 19 | 278.13% |
| GE220819C00059000 | 2022-08-01 9:44AM EDT | 59.00 | 14.70 | 18.60 | 18.90 | 0.00 | - | 1 | 29 | 229.69% |
| GE220819C00060000 | 2022-08-19 1:54PM EDT | 60.00 | 17.60 | 17.65 | 17.80 | -2.05 | -10.43% | 8 | 1,371 | 175.00% |
| GE220819C00061000 | 2022-08-08 9:46AM EDT | 61.00 | 15.30 | 16.40 | 17.15 | 0.00 | - | 1 | 26 | 222.66% |
| GE220819C00061500 | 2022-07-27 2:52PM EDT | 61.50 | 10.35 | 16.05 | 16.40 | 0.00 | - | 6 | 41 | 162.50% |
| GE220819C00062000 | 2022-07-29 3:09PM EDT | 62.00 | 12.61 | 15.60 | 15.80 | 0.00 | - | 120 | 70 | 222.66% |
| GE220819C00063000 | 2022-08-16 10:59AM EDT | 63.00 | 16.65 | 14.45 | 15.00 | 0.00 | - | 1 | 38 | 143.75% |
| GE220819C00064000 | 2022-08-15 10:56AM EDT | 64.00 | 15.21 | 13.60 | 13.80 | 0.00 | - | 1 | 55 | 195.31% |
| GE220819C00065000 | 2022-08-19 3:31PM EDT | 65.00 | 12.92 | 12.65 | 12.80 | -1.61 | -11.08% | 31 | 2,274 | 125.00% |
| GE220819C00066000 | 2022-08-17 3:47PM EDT | 66.00 | 13.85 | 11.60 | 11.85 | 0.00 | - | 6 | 84 | 118.75% |
| GE220819C00067000 | 2022-08-19 3:18PM EDT | 67.00 | 10.65 | 10.60 | 10.80 | -2.17 | -16.93% | 6 | 313 | 155.86% |
| GE220819C00068000 | 2022-08-19 3:48PM EDT | 68.00 | 9.80 | 9.65 | 9.80 | -1.34 | -12.03% | 38 | 423 | 96.88% |
| GE220819C00069000 | 2022-08-19 2:08PM EDT | 69.00 | 8.61 | 8.65 | 8.80 | -1.84 | -17.61% | 17 | 363 | 87.50% |
| GE220819C00070000 | 2022-08-19 3:52PM EDT | 70.00 | 7.85 | 7.60 | 7.80 | -1.50 | -16.04% | 338 | 7,860 | 116.80% |
| GE220819C00071000 | 2022-08-19 3:48PM EDT | 71.00 | 6.80 | 6.65 | 6.80 | -1.55 | -18.56% | 69 | 475 | 68.75% |
| GE220819C00072000 | 2022-08-19 12:13PM EDT | 72.00 | 5.55 | 5.60 | 5.80 | -1.77 | -24.18% | 1 | 94 | 90.63% |
| GE220819C00073000 | 2022-08-19 1:39PM EDT | 73.00 | 4.59 | 4.65 | 4.80 | -2.01 | -30.45% | 7 | 267 | 50.00% |
| GE220819C00074000 | 2022-08-19 3:50PM EDT | 74.00 | 3.83 | 3.65 | 3.80 | -1.44 | -27.32% | 16 | 598 | 63.87% |
| GE220819C00075000 | 2022-08-19 3:44PM EDT | 75.00 | 2.88 | 2.63 | 2.79 | -1.57 | -35.28% | 137 | 2,297 | 48.44% |
| GE220819C00076000 | 2022-08-19 3:23PM EDT | 76.00 | 1.80 | 1.67 | 1.82 | -1.75 | -49.30% | 37 | 1,031 | 38.09% |
| GE220819C00077000 | 2022-08-19 3:08PM EDT | 77.00 | 0.50 | 0.68 | 0.79 | -2.00 | -80.00% | 161 | 390 | 18.75% |
| GE220819C00078000 | 2022-08-19 3:31PM EDT | 78.00 | 0.05 | 0.00 | 0.01 | -1.40 | -96.55% | 113 | 434 | 5.27% |
| GE220819C00079000 | 2022-08-19 3:33PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 162 | 389 | 17.19% |
| GE220819C00080000 | 2022-08-19 3:33PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | -0.20 | -86.96% | 351 | 2,019 | 28.13% |
| GE220819C00081000 | 2022-08-19 3:34PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 56 | 577 | 37.50% |
| GE220819C00082000 | 2022-08-19 3:18PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,341 | 46.88% |
| GE220819C00083000 | 2022-08-19 1:51PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 243 | 50.00% |
| GE220819C00084000 | 2022-08-18 1:57PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 170 | 59.38% |
| GE220819C00085000 | 2022-08-19 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,009 | 67.19% |
| GE220819C00086000 | 2022-08-16 9:52AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 81.25% |
| GE220819C00087000 | 2022-08-12 3:42PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 567 | 81.25% |
| GE220819C00088000 | 2022-08-11 9:44AM EDT | 88.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 96.88% |
| GE220819C00090000 | 2022-08-15 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 540 | 103.13% |
| GE220819C00095000 | 2022-08-01 3:28PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 146.88% |
| GE220819C00100000 | 2022-08-17 10:12AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 181.25% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220819P00035000 | 2022-07-26 10:00AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 50.00% |
| GE220819P00040000 | 2022-08-09 10:31AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 54 | 450.00% |
| GE220819P00045000 | 2022-07-29 12:24PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 272 | 350.00% |
| GE220819P00050000 | 2022-08-17 9:45AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 518 | 287.50% |
| GE220819P00054000 | 2022-08-03 11:17AM EDT | 54.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 173 | 259.38% |
| GE220819P00055000 | 2022-08-17 12:16PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 231.25% |
| GE220819P00056000 | 2022-08-09 9:41AM EDT | 56.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 21 | 278.13% |
| GE220819P00057000 | 2022-08-09 2:23PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 234.38% |
| GE220819P00058000 | 2022-08-12 2:12PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 548 | 196.88% |
| GE220819P00059000 | 2022-08-16 2:11PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 161 | 200.00% |
| GE220819P00060000 | 2022-08-17 10:50AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,711 | 175.00% |
| GE220819P00061000 | 2022-08-12 9:50AM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 251 | 178.13% |
| GE220819P00061500 | 2022-07-29 9:35AM EDT | 61.50 | 0.18 | 0.00 | 0.02 | 0.00 | - | 6 | 40 | 175.00% |
| GE220819P00062000 | 2022-08-10 1:35PM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 156.25% |
| GE220819P00063000 | 2022-08-09 2:51PM EDT | 63.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 130 | 156.25% |
| GE220819P00064000 | 2022-08-16 2:11PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,463 | 146.88% |
| GE220819P00065000 | 2022-08-17 10:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,175 | 125.00% |
| GE220819P00066000 | 2022-08-15 1:28PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,360 | 125.00% |
| GE220819P00067000 | 2022-08-15 9:57AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,634 | 106.25% |
| GE220819P00068000 | 2022-08-18 12:33PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,766 | 96.88% |
| GE220819P00069000 | 2022-08-18 3:35PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 87.50% |
| GE220819P00070000 | 2022-08-19 10:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,430 | 78.13% |
| GE220819P00071000 | 2022-08-17 12:12PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 541 | 68.75% |
| GE220819P00072000 | 2022-08-18 3:03PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,012 | 59.38% |
| GE220819P00073000 | 2022-08-19 3:52PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 909 | 50.00% |
| GE220819P00074000 | 2022-08-18 3:03PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 673 | 43.75% |
| GE220819P00075000 | 2022-08-19 2:08PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 866 | 32.81% |
| GE220819P00076000 | 2022-08-19 3:21PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 109 | 533 | 22.66% |
| GE220819P00077000 | 2022-08-19 3:53PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 460 | 819 | 10.94% |
| GE220819P00078000 | 2022-08-19 3:56PM EDT | 78.00 | 0.32 | 0.20 | 0.34 | +0.23 | +255.56% | 368 | 552 | 9.96% |
| GE220819P00079000 | 2022-08-19 3:59PM EDT | 79.00 | 1.28 | 1.12 | 1.40 | +0.94 | +276.47% | 155 | 433 | 32.62% |
| GE220819P00080000 | 2022-08-19 3:47PM EDT | 80.00 | 2.18 | 2.21 | 2.33 | +1.42 | +186.84% | 62 | 361 | 37.89% |
| GE220819P00081000 | 2022-08-19 11:28AM EDT | 81.00 | 3.55 | 3.20 | 3.35 | +1.81 | +104.02% | 5 | 156 | 53.91% |
| GE220819P00082000 | 2022-08-19 3:53PM EDT | 82.00 | 4.19 | 4.00 | 4.50 | +1.59 | +61.15% | 2 | 32 | 87.70% |
| GE220819P00083000 | 2022-08-19 9:36AM EDT | 83.00 | 4.75 | 5.20 | 5.40 | +1.05 | +28.38% | 4 | 24 | 61.72% |
| GE220819P00084000 | 2022-08-10 9:44AM EDT | 84.00 | 7.70 | 6.15 | 6.40 | 0.00 | - | 2 | 2 | 98.44% |
| GE220819P00085000 | 2022-08-17 12:38PM EDT | 85.00 | 5.30 | 7.15 | 7.50 | 0.00 | - | 2 | 5 | 91.02% |
| GE220819P00086000 | 2022-08-18 10:07AM EDT | 86.00 | 6.69 | 8.20 | 8.40 | 0.00 | - | 1 | 1 | 89.06% |
| GE220819P00087000 | 2022-08-17 9:30AM EDT | 87.00 | 6.90 | 9.20 | 9.45 | 0.00 | - | - | - | 110.16% |
| GE220819P00090000 | 2022-08-03 10:35AM EDT | 90.00 | 15.70 | 12.15 | 12.55 | 0.00 | - | 1 | 0 | 146.88% |
| GE220819P00095000 | 2022-08-10 9:43AM EDT | 95.00 | 18.75 | 17.20 | 17.40 | 0.00 | - | 5 | 0 | 159.38% |
| GE220819P00100000 | 2022-08-17 12:38PM EDT | 100.00 | 20.30 | 22.15 | 22.40 | 0.00 | - | 1 | 1 | 250.39% |
© 2022 Yahoo. Alle Rechte vorbehalten.
