Deutsche Märkte geschlossen
DAX
12.813,03 +29,23 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,5422%) BTC-EUR
18.511,19 -174,50 (-0,93%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220916C00050000 | 2021-12-22 4:51PM EDT | 50.00 | 44.00 | 49.05 | 50.25 | 0.00 | - | - | 1 | 507.20% |
| GE220916C00070000 | 2021-12-22 12:20PM EDT | 70.00 | 26.06 | 30.80 | 31.70 | 0.00 | - | 1 | 2 | 306.30% |
| GE220916C00075000 | 2022-01-04 11:10AM EDT | 75.00 | 26.98 | 26.75 | 27.45 | 0.00 | - | 3 | 9 | 275.50% |
| GE220916C00080000 | 2022-01-05 4:14PM EDT | 80.00 | 23.18 | 22.45 | 23.15 | +3.98 | +20.73% | 52 | 106 | 245.34% |
| GE220916C00085000 | 2021-12-27 2:45PM EDT | 85.00 | 15.75 | 18.95 | 19.55 | 0.00 | - | 5 | 455 | 223.13% |
| GE220916C00090000 | 2021-12-27 11:53AM EDT | 90.00 | 12.67 | 15.25 | 16.00 | 0.00 | - | 2 | 250 | 200.49% |
| GE220916C00095000 | 2022-01-03 11:32AM EDT | 95.00 | 11.15 | 12.50 | 12.85 | 0.00 | - | 1 | 170 | 183.30% |
| GE220916C00100000 | 2022-01-05 3:43PM EDT | 100.00 | 10.23 | 9.90 | 10.20 | +0.63 | +6.56% | 2 | 27 | 168.02% |
| GE220916C00105000 | 2022-01-05 4:53PM EDT | 105.00 | 7.80 | 7.70 | 7.95 | +0.05 | +0.65% | 5 | 66 | 154.94% |
| GE220916C00110000 | 2022-01-04 2:18PM EDT | 110.00 | 5.70 | 5.85 | 6.15 | 0.00 | - | 9 | 72 | 143.92% |
| GE220916C00115000 | 2022-01-05 10:49AM EDT | 115.00 | 5.07 | 4.50 | 4.65 | +0.60 | +13.42% | 1 | 40 | 135.08% |
| GE220916C00120000 | 2022-01-05 3:10PM EDT | 120.00 | 3.79 | 3.30 | 3.55 | +0.46 | +13.81% | 16 | 83 | 127.32% |
| GE220916C00125000 | 2022-01-05 3:10PM EDT | 125.00 | 2.83 | 2.51 | 2.66 | +0.43 | +17.92% | 10 | 51 | 121.44% |
| GE220916C00130000 | 2022-01-05 11:26AM EDT | 130.00 | 2.13 | 1.85 | 1.99 | +0.35 | +19.66% | 2 | 17 | 116.16% |
| GE220916C00135000 | 2021-12-31 1:42PM EDT | 135.00 | 0.96 | 1.41 | 1.50 | 0.00 | - | 10 | 23 | 112.35% |
| GE220916C00140000 | 2022-01-05 11:44AM EDT | 140.00 | 1.20 | 1.03 | 1.13 | +0.25 | +26.32% | 1 | 4 | 108.67% |
| GE220916C00145000 | 2021-12-23 4:58PM EDT | 145.00 | 0.80 | 0.77 | 0.86 | +0.23 | +40.35% | 1 | 17 | 105.91% |
| GE220916C00150000 | 2022-01-05 1:30PM EDT | 150.00 | 0.66 | 0.58 | 0.72 | +0.14 | +26.92% | 18 | 51 | 104.54% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220916P00050000 | 2021-12-13 2:36PM EDT | 50.00 | 0.44 | 0.02 | 1.26 | 0.00 | - | - | 1 | 54.74% |
| GE220916P00055000 | 2021-12-28 4:48PM EDT | 55.00 | 0.53 | 0.16 | 0.53 | 0.00 | - | 430 | 402 | 28.74% |
| GE220916P00060000 | 2021-12-28 11:54AM EDT | 60.00 | 0.86 | 0.39 | 0.77 | 0.00 | - | 1 | 24 | 18.48% |
| GE220916P00065000 | 2021-12-23 12:20PM EDT | 65.00 | 1.48 | 0.96 | 1.17 | 0.00 | - | 164 | 163 | 0.00% |
| GE220916P00070000 | 2022-01-04 2:11PM EDT | 70.00 | 1.48 | 1.15 | 1.87 | 0.00 | - | 1 | 16 | 0.00% |
| GE220916P00075000 | 2022-01-04 2:04PM EDT | 75.00 | 2.19 | 1.89 | 2.26 | 0.00 | - | 1 | 49 | 0.00% |
| GE220916P00080000 | 2022-01-05 2:54PM EDT | 80.00 | 2.95 | 3.05 | 3.50 | -0.25 | -7.81% | 1 | 1,279 | 0.00% |
| GE220916P00085000 | 2022-01-04 12:58PM EDT | 85.00 | 4.30 | 4.25 | 4.45 | 0.00 | - | 2 | 799 | 0.00% |
| GE220916P00090000 | 2022-01-05 3:06PM EDT | 90.00 | 5.60 | 5.80 | 6.00 | -0.30 | -5.08% | 506 | 2,899 | 0.00% |
| GE220916P00095000 | 2022-01-05 2:46PM EDT | 95.00 | 7.40 | 7.75 | 7.95 | -1.70 | -18.68% | 20 | 95 | 0.00% |
| GE220916P00100000 | 2022-01-04 12:39PM EDT | 100.00 | 10.30 | 10.00 | 10.30 | 0.00 | - | 2 | 33 | 0.00% |
| GE220916P00105000 | 2022-01-03 1:46PM EDT | 105.00 | 14.90 | 12.75 | 13.10 | 0.00 | - | 2 | 30 | 0.00% |
| GE220916P00110000 | 2021-12-27 11:13AM EDT | 110.00 | 19.70 | 16.00 | 16.30 | 0.00 | - | 3 | 4 | 0.00% |
| GE220916P00115000 | 2021-12-13 1:07AM EDT | 115.00 | 23.30 | 19.30 | 19.95 | 0.00 | - | - | 13 | 0.00% |
| GE220916P00120000 | 2022-01-04 2:56PM EDT | 120.00 | 24.25 | 23.20 | 24.15 | 0.00 | - | 3 | 26 | 0.00% |
| GE220916P00130000 | 2022-01-04 2:04PM EDT | 130.00 | 32.43 | 31.95 | 32.50 | 0.00 | - | 1 | 9 | 0.00% |
| GE220916P00140000 | 2021-12-13 1:07AM EDT | 140.00 | 42.15 | 41.05 | 41.75 | 0.00 | - | - | 3 | 0.00% |
| GE220916P00150000 | 2021-12-27 10:30AM EDT | 150.00 | 56.15 | 50.35 | 51.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
