Deutsche Märkte schließen in 59 Minuten
DAX
14.440,60 -88,79 (-0,61%) Euro Stoxx 50
3.959,47 -18,43 (-0,46%) Dow Jones 30
34.165,19 -264,69 (-0,77%) Gold
1.785,70 -23,90 (-1,32%) EUR/USD
1,0530 -0,0001 (-0,0105%) BTC-EUR
16.223,20 -72,27 (-0,44%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:31AM EST. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230120C00002000 | 2021-07-30 12:45PM EST | 2.00 | 11.00 | 9.90 | 11.10 | -0.15 | -1.35% | 32 | 548 | 0.00% |
| GE230120C00003000 | 2021-07-20 12:07PM EST | 3.00 | 9.53 | 8.90 | 10.80 | 0.00 | - | 4 | 1,379 | 0.00% |
| GE230120C00004000 | 2021-07-29 2:41PM EST | 4.00 | 9.05 | 8.85 | 10.05 | -0.30 | -3.21% | 6 | 4,593 | 0.00% |
| GE230120C00005000 | 2021-07-30 2:32PM EST | 5.00 | 8.07 | 7.90 | 8.20 | -0.37 | -4.38% | 26 | 7,754 | 0.00% |
| GE230120C00007000 | 2021-07-30 2:47PM EST | 7.00 | 6.25 | 6.20 | 6.40 | -0.30 | -4.58% | 133 | 38,489 | 0.00% |
| GE230120C00010000 | 2021-07-30 2:46PM EST | 10.00 | 3.96 | 3.90 | 4.00 | -0.23 | -5.49% | 558 | 46,538 | 0.00% |
| GE230120C00012000 | 2021-07-30 2:51PM EST | 12.00 | 2.80 | 2.72 | 2.79 | -0.18 | -6.04% | 423 | 55,849 | 0.00% |
| GE230120C00015000 | 2021-07-30 2:46PM EST | 15.00 | 1.58 | 1.54 | 1.62 | -0.12 | -7.06% | 731 | 93,609 | 0.00% |
| GE230120C00017000 | 2021-07-30 2:20PM EST | 17.00 | 1.05 | 1.02 | 1.20 | -0.11 | -9.48% | 250 | 21,714 | 0.00% |
| GE230120C00020000 | 2021-07-30 2:42PM EST | 20.00 | 0.62 | 0.60 | 0.64 | -0.05 | -7.46% | 748 | 61,146 | 0.00% |
| GE230120C00025000 | 2021-07-30 2:30PM EST | 25.00 | 0.31 | 0.00 | 0.32 | -0.01 | -3.12% | 378 | 18,833 | 0.00% |
| GE230120C00027000 | 2021-07-30 2:59PM EST | 27.00 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 39 | 10,726 | 0.00% |
| GE230120C00035000 | 2022-07-25 8:31AM EST | 35.00 | 33.10 | 43.85 | 44.45 | 0.00 | - | - | 12 | 0.00% |
| GE230120C00040000 | 2022-08-09 9:10AM EST | 40.00 | 36.30 | 39.00 | 39.55 | 0.00 | - | 5 | 15 | 0.00% |
| GE230120C00045000 | 2022-08-11 9:06AM EST | 45.00 | 34.50 | 34.30 | 34.65 | +3.10 | +9.87% | 15 | 128 | 0.00% |
| GE230120C00050000 | 2022-08-11 10:19AM EST | 50.00 | 29.62 | 29.55 | 29.90 | +4.02 | +15.70% | 16 | 179 | 0.00% |
| GE230120C00055000 | 2022-08-10 12:43PM EST | 55.00 | 24.10 | 25.00 | 25.25 | +1.48 | +6.54% | 4 | 92 | 0.00% |
| GE230120C00060000 | 2022-08-10 12:04PM EST | 60.00 | 19.56 | 20.60 | 20.90 | +1.86 | +10.51% | 1 | 256 | 0.00% |
| GE230120C00065000 | 2022-08-11 12:17PM EST | 65.00 | 16.95 | 16.45 | 16.70 | +2.70 | +18.95% | 18 | 216 | 0.00% |
| GE230120C00070000 | 2022-08-11 12:33PM EST | 70.00 | 13.00 | 12.70 | 12.90 | +2.32 | +21.72% | 3 | 1,055 | 0.00% |
| GE230120C00075000 | 2022-08-11 12:33PM EST | 75.00 | 9.65 | 9.45 | 9.65 | +2.22 | +29.88% | 52 | 4,041 | 0.00% |
| GE230120C00080000 | 2022-08-11 12:39PM EST | 80.00 | 6.88 | 6.70 | 6.90 | +1.73 | +33.59% | 32 | 4,994 | 30.76% |
| GE230120C00085000 | 2022-08-11 1:32PM EST | 85.00 | 4.70 | 4.60 | 4.75 | +1.35 | +40.30% | 53 | 3,644 | 37.66% |
| GE230120C00090000 | 2022-08-11 11:56AM EST | 90.00 | 3.08 | 3.00 | 3.15 | +0.83 | +36.89% | 47 | 8,949 | 41.13% |
| GE230120C00095000 | 2022-08-11 12:30PM EST | 95.00 | 1.95 | 1.86 | 1.97 | +0.65 | +50.00% | 7 | 2,232 | 42.77% |
| GE230120C00100000 | 2022-08-11 12:45PM EST | 100.00 | 1.20 | 1.15 | 1.22 | +0.38 | +46.34% | 131 | 11,084 | 44.24% |
| GE230120C00105000 | 2022-08-11 12:42PM EST | 105.00 | 0.71 | 0.69 | 0.74 | +0.25 | +54.35% | 3 | 2,302 | 45.41% |
| GE230120C00110000 | 2022-08-11 1:18PM EST | 110.00 | 0.43 | 0.38 | 0.45 | +0.11 | +34.38% | 7 | 14,749 | 46.53% |
| GE230120C00115000 | 2022-08-11 12:46PM EST | 115.00 | 0.23 | 0.17 | 0.29 | -0.03 | -11.54% | 11 | 1,248 | 48.10% |
| GE230120C00120000 | 2022-08-11 1:00PM EST | 120.00 | 0.15 | 0.12 | 0.24 | +0.02 | +15.38% | 5 | 3,333 | 51.61% |
| GE230120C00125000 | 2022-08-11 1:12PM EST | 125.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 47 | 3,820 | 49.32% |
| GE230120C00130000 | 2022-08-11 12:01PM EST | 130.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 1,269 | 50.98% |
| GE230120C00135000 | 2022-08-11 8:39AM EST | 135.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 946 | 52.54% |
| GE230120C00140000 | 2022-08-11 9:39AM EST | 140.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 100 | 1,585 | 54.69% |
| GE230120C00145000 | 2022-08-10 2:21PM EST | 145.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 200 | 689 | 58.01% |
| GE230120C00150000 | 2022-08-11 8:40AM EST | 150.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 2,132 | 60.16% |
| GE230120C00155000 | 2022-08-03 2:41PM EST | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 721 | 60.94% |
| GE230120C00160000 | 2022-08-11 9:18AM EST | 160.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4 | 1,178 | 65.23% |
| GE230120C00165000 | 2022-07-07 10:08AM EST | 165.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 233 | 60.94% |
| GE230120C00170000 | 2022-07-26 8:39AM EST | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 723 | 69.53% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230120P00002000 | 2021-07-29 11:42AM EST | 2.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 2,895 | 387.50% |
| GE230120P00003000 | 2021-07-29 12:27PM EST | 3.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 387 | 350.00% |
| GE230120P00004000 | 2021-07-29 8:41AM EST | 4.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 541 | 342.19% |
| GE230120P00005000 | 2021-07-30 2:38PM EST | 5.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 3,072 | 337.50% |
| GE230120P00007000 | 2021-07-30 10:39AM EST | 7.00 | 0.24 | 0.11 | 0.27 | +0.03 | +14.29% | 13 | 38,317 | 339.84% |
| GE230120P00010000 | 2021-07-30 2:32PM EST | 10.00 | 0.87 | 0.86 | 0.89 | +0.07 | +8.75% | 67 | 68,922 | 384.18% |
| GE230120P00012000 | 2021-07-30 1:15PM EST | 12.00 | 1.65 | 1.64 | 1.70 | +0.09 | +5.77% | 5,700 | 51,314 | 410.94% |
| GE230120P00015000 | 2021-07-30 11:09AM EST | 15.00 | 3.42 | 3.25 | 3.45 | +0.18 | +5.56% | 133 | 23,149 | 449.22% |
| GE230120P00017000 | 2021-07-29 2:56PM EST | 17.00 | 4.74 | 3.70 | 7.00 | 0.00 | - | 48 | 2,485 | 498.14% |
| GE230120P00020000 | 2021-07-30 9:19AM EST | 20.00 | 7.35 | 7.40 | 7.95 | +0.10 | +1.38% | 5 | 3,472 | 525.59% |
| GE230120P00025000 | 2021-07-29 12:29PM EST | 25.00 | 11.87 | 12.00 | 12.30 | 0.00 | - | 1 | 221 | 570.65% |
| GE230120P00027000 | 2021-07-30 10:45AM EST | 27.00 | 14.07 | 13.00 | 15.10 | +0.07 | +0.50% | 1 | 250 | 586.87% |
| GE230120P00035000 | 2022-08-11 10:49AM EST | 35.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 293 | 108.59% |
| GE230120P00040000 | 2022-08-11 8:30AM EST | 40.00 | 0.18 | 0.07 | 0.30 | 0.00 | - | 2 | 1,804 | 105.47% |
| GE230120P00045000 | 2022-08-10 10:35AM EST | 45.00 | 0.35 | 0.16 | 0.33 | -0.11 | -23.91% | 1 | 1,723 | 94.92% |
| GE230120P00050000 | 2022-08-11 12:04PM EST | 50.00 | 0.50 | 0.39 | 0.52 | -0.16 | -24.24% | 2 | 2,195 | 91.21% |
| GE230120P00055000 | 2022-08-11 12:02PM EST | 55.00 | 0.78 | 0.76 | 0.83 | -0.34 | -30.36% | 5 | 5,121 | 87.79% |
| GE230120P00060000 | 2022-08-11 8:30AM EST | 60.00 | 1.38 | 1.28 | 1.37 | -0.46 | -25.00% | 11 | 3,689 | 84.84% |
| GE230120P00065000 | 2022-08-11 1:31PM EST | 65.00 | 2.09 | 2.08 | 2.16 | -0.83 | -28.42% | 24 | 8,926 | 82.45% |
| GE230120P00070000 | 2022-08-11 8:54AM EST | 70.00 | 3.35 | 3.25 | 3.40 | -1.05 | -23.86% | 8 | 4,318 | 81.35% |
| GE230120P00075000 | 2022-08-11 12:29PM EST | 75.00 | 4.85 | 4.85 | 5.10 | -1.62 | -25.04% | 6 | 8,872 | 80.85% |
| GE230120P00080000 | 2022-08-11 12:33PM EST | 80.00 | 7.00 | 7.10 | 7.35 | -2.10 | -23.08% | 18 | 9,750 | 81.90% |
| GE230120P00085000 | 2022-08-11 1:31PM EST | 85.00 | 9.90 | 9.90 | 10.20 | -2.22 | -18.32% | 3 | 4,556 | 84.06% |
| GE230120P00090000 | 2022-08-08 2:09PM EST | 90.00 | 15.91 | 13.35 | 13.60 | 0.00 | - | 55 | 5,385 | 87.85% |
| GE230120P00095000 | 2022-08-10 9:25AM EST | 95.00 | 19.58 | 17.35 | 17.55 | -0.49 | -2.44% | 2 | 2,542 | 93.46% |
| GE230120P00100000 | 2022-08-10 11:03AM EST | 100.00 | 22.73 | 21.70 | 21.95 | -2.10 | -8.46% | 3 | 715 | 100.32% |
| GE230120P00105000 | 2022-07-26 12:24PM EST | 105.00 | 32.50 | 26.25 | 26.60 | 0.00 | - | 54 | 858 | 107.58% |
| GE230120P00110000 | 2022-08-11 8:56AM EST | 110.00 | 31.55 | 31.00 | 31.65 | -2.50 | -7.34% | 1 | 91 | 116.32% |
| GE230120P00115000 | 2022-08-10 2:11PM EST | 115.00 | 37.95 | 36.10 | 36.65 | -2.75 | -6.76% | 2 | 46 | 125.56% |
| GE230120P00120000 | 2022-01-04 1:55PM EST | 120.00 | 25.75 | 24.95 | 25.70 | 0.00 | - | 2 | 658 | 0.00% |
| GE230120P00125000 | 2022-08-10 2:11PM EST | 125.00 | 47.50 | 46.00 | 46.70 | -17.10 | -26.47% | 28 | 28 | 140.99% |
| GE230120P00130000 | 2022-01-04 12:03PM EST | 130.00 | 33.35 | 33.10 | 33.60 | 0.00 | - | 15 | 101 | 0.00% |
| GE230120P00135000 | 2022-08-10 2:11PM EST | 135.00 | 57.50 | 56.00 | 56.60 | +57.50 | - | 10 | 38 | 154.18% |
| GE230120P00140000 | 2022-08-11 8:35AM EST | 140.00 | 61.70 | 60.95 | 61.65 | +61.70 | - | 2 | 21 | 160.40% |
| GE230120P00145000 | 2021-11-29 2:05PM EST | 145.00 | 48.00 | 50.50 | 51.00 | 0.00 | - | 2 | 13 | 0.00% |
| GE230120P00150000 | 2022-08-10 2:11PM EST | 150.00 | 72.55 | 70.95 | 71.70 | +72.55 | - | 1 | 113 | 172.12% |
| GE230120P00155000 | 2021-10-29 9:08AM EST | 155.00 | 52.05 | 57.75 | 58.80 | 0.00 | - | 1 | 4 | 0.00% |
| GE230120P00160000 | 2022-08-10 2:11PM EST | 160.00 | 83.00 | 80.90 | 81.80 | +83.00 | - | 1 | 142 | 182.74% |
| GE230120P00165000 | 2021-11-17 3:08PM EST | 165.00 | 64.05 | 73.05 | 75.55 | 0.00 | - | 1 | 3 | 0.00% |
| GE230120P00170000 | 2021-11-10 2:53PM EST | 170.00 | 62.40 | 72.35 | 74.45 | 0.00 | - | - | 26 | 0.00% |
