Deutsche Märkte schließen in 3 Stunden 51 Minuten

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,41+2,05 (+2,00%)
Börsenschluss: 4:00PM EDT
104,10 -0,31 (-0,30%)
Vorbörslich: 07:28AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230120C000020002021-07-30 11:45AM EDT2.0011.009.9011.10-0.15-1.35%325480.00%
GE230120C000030002021-07-20 1:07PM EDT3.009.538.9010.800.00-41,3790.00%
GE230120C000040002021-07-29 3:41PM EDT4.009.058.8510.05-0.30-3.21%64,5930.00%
GE230120C000050002021-07-30 3:32PM EDT5.008.077.908.20-0.37-4.38%267,7540.00%
GE230120C000070002021-07-30 3:47PM EDT7.006.256.206.40-0.30-4.58%13338,4890.00%
GE230120C000100002021-07-30 3:46PM EDT10.003.963.904.00-0.23-5.49%55846,5380.00%
GE230120C000120002021-07-30 3:51PM EDT12.002.802.722.79-0.18-6.04%42355,8490.00%
GE230120C000150002021-07-30 3:59PM EDT15.001.581.541.62-0.12-7.06%73193,6090.00%
GE230120C000170002021-07-30 3:11PM EDT17.001.051.021.20-0.11-9.48%25021,7140.00%
GE230120C000200002021-07-30 3:42PM EDT20.000.620.600.64-0.05-7.46%74861,1460.00%
GE230120C000250002021-07-30 3:30PM EDT25.000.310.310.32-0.01-3.12%37818,8330.00%
GE230120C000270002021-07-30 3:37PM EDT27.000.250.240.27-0.01-3.85%3910,7260.00%
GE230120C000500002021-09-28 3:30PM EDT50.0057.0553.0057.500.00-2358.94%
GE230120C000550002021-10-07 3:36PM EDT55.0050.5048.5053.00-1.60-3.07%3355.37%
GE230120C000600002021-10-11 9:58AM EDT60.0044.9544.5048.150.00-21950.16%
GE230120C000650002021-10-12 11:51AM EDT65.0039.9540.2543.400.00-12245.72%
GE230120C000700002021-10-12 1:50PM EDT70.0036.9037.4537.90+0.90+2.50%22338.46%
GE230120C000750002021-10-05 9:30AM EDT75.0032.3032.2033.850.00-11637.15%
GE230120C000800002021-10-13 2:55PM EDT80.0029.9529.7030.10+1.00+3.45%1014936.29%
GE230120C000850002021-10-05 10:01AM EDT85.0027.7526.1526.550.00-1935.40%
GE230120C000900002021-10-08 1:42PM EDT90.0023.1022.8523.20+1.10+5.00%12934.49%
GE230120C000950002021-10-11 11:44AM EDT95.0020.9219.9020.20+1.82+9.53%11,13133.87%
GE230120C001000002021-10-14 1:58PM EDT100.0017.5017.1017.45+1.00+6.06%1541,10133.26%
GE230120C001050002021-10-14 3:13PM EDT105.0014.3414.8515.60-0.01-0.07%255634.09%
GE230120C001100002021-10-13 3:23PM EDT110.0013.0012.5013.50+0.85+7.00%730333.82%
GE230120C001150002021-10-05 10:06AM EDT115.0010.5510.8010.900.00-111231.99%
GE230120C001200002021-10-14 2:22PM EDT120.009.158.959.35+0.30+3.39%7381231.95%
GE230120C001250002021-10-14 1:19PM EDT125.007.906.207.85+0.40+5.33%619431.57%
GE230120C001300002021-10-14 1:45PM EDT130.006.406.106.65-0.15-2.29%338431.45%
GE230120C001350002021-10-13 2:36PM EDT135.005.255.405.65-0.30-5.41%310731.41%
GE230120C001400002021-10-14 1:45PM EDT140.004.714.555.05+0.31+7.05%593432.06%
GE230120C001450002021-10-13 10:29AM EDT145.003.723.805.250.00-28934.62%
GE230120C001500002021-10-14 11:35AM EDT150.003.353.254.55+0.15+4.69%511434.61%
GE230120C001550002021-10-14 11:04AM EDT155.002.802.722.94-0.04-1.41%522231.45%
GE230120C001600002021-10-13 1:16PM EDT160.002.482.252.59+0.06+2.48%1845731.82%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230120P000020002021-07-29 12:42PM EDT2.000.030.010.030.00-42,895132.03%
GE230120P000030002021-07-29 1:27PM EDT3.000.030.010.030.00-30387117.19%
GE230120P000040002021-07-29 9:41AM EDT4.000.050.030.050.00-1541114.84%
GE230120P000050002021-07-30 3:38PM EDT5.000.070.060.080.00-23,072113.28%
GE230120P000070002021-07-30 11:39AM EDT7.000.240.110.27+0.03+14.29%1338,317114.55%
GE230120P000100002021-07-30 3:32PM EDT10.000.870.860.89+0.07+8.75%6768,922129.64%
GE230120P000120002021-07-30 2:15PM EDT12.001.651.641.70+0.09+5.77%5,70051,314138.62%
GE230120P000150002021-07-30 12:09PM EDT15.003.423.253.45+0.18+5.56%13323,149151.34%
GE230120P000170002021-07-29 3:56PM EDT17.004.743.707.000.00-482,485167.26%
GE230120P000200002021-07-30 10:19AM EDT20.007.357.407.95+0.10+1.38%103,472176.32%
GE230120P000250002021-07-29 1:29PM EDT25.0011.8712.0012.300.00-1221191.02%
GE230120P000270002021-07-30 11:45AM EDT27.0014.0713.0015.10+0.07+0.50%1250196.29%
GE230120P000500002021-10-13 3:44PM EDT50.000.720.510.880.00-14942.33%
GE230120P000550002021-09-23 2:40PM EDT55.001.340.831.270.00-1510640.97%
GE230120P000600002021-10-14 10:06AM EDT60.001.701.511.59-0.14-7.61%15038.49%
GE230120P000650002021-09-23 10:24AM EDT65.002.592.032.230.00-1437.51%
GE230120P000700002021-10-05 12:16PM EDT70.002.982.833.05-0.53-15.10%116836.66%
GE230120P000750002021-10-14 1:05PM EDT75.003.903.804.00-0.80-17.02%432135.61%
GE230120P000800002021-10-12 3:54PM EDT80.005.655.055.20-0.15-2.59%21,37634.79%
GE230120P000850002021-10-14 3:37PM EDT85.006.556.456.60-0.80-10.88%101,03333.94%
GE230120P000900002021-10-14 3:09PM EDT90.008.058.158.30-1.32-14.09%2993733.27%
GE230120P000950002021-10-12 2:58PM EDT95.0010.0010.1010.20-1.45-12.66%968232.51%
GE230120P001000002021-10-13 1:20PM EDT100.0012.2510.5012.50-1.25-9.26%1665732.09%
GE230120P001050002021-10-13 1:33PM EDT105.0014.7013.2515.95-1.25-7.84%862,25033.59%
GE230120P001100002021-10-08 1:27PM EDT110.0019.5016.2017.850.00-225931.19%
GE230120P001150002021-09-27 3:12PM EDT115.0021.6520.6020.950.00-310130.86%
GE230120P001200002021-10-04 9:54AM EDT120.0024.1024.0024.30-1.41-5.53%5212030.58%
GE230120P001250002021-10-12 1:27PM EDT125.0027.5527.5027.85-2.55-8.47%53930.26%
GE230120P001300002021-10-11 12:33PM EDT130.0032.6531.3031.60+0.90+2.83%16829.96%
GE230120P001350002021-09-27 9:59AM EDT135.0035.5535.3035.600.00-1229.84%
GE230120P001400002021-09-24 10:21AM EDT140.0040.7539.4540.50-0.50-1.21%21331.75%
GE230120P001450002021-09-27 11:40AM EDT145.0043.6043.6546.000.00-1235.09%
GE230120P001500002021-09-28 11:54AM EDT150.0048.7048.0549.600.00-41133.12%
GE230120P001550002021-10-11 11:41AM EDT155.0052.3052.6054.600.00-1334.87%
GE230120P001600002021-10-11 11:41AM EDT160.0056.8055.5558.900.00-21334.33%