Deutsche Märkte öffnen in 1 Stunde 38 Minute

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,91-1,63 (-2,57%)
Börsenschluss: 04:00PM EDT
62,00 +0,09 (+0,15%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230120C000020002021-07-30 1:45PM 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 3:46PM EDT15.001.581.541.62-0.12-7.06%73193,6090.00%
GE230120C000170002021-07-30 3:20PM 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 EDT25.000.310.000.32-0.01-3.12%37818,8330.00%
GE230120C000270002021-07-30 3:59PM EDT27.000.250.240.27-0.01-3.85%3910,7260.00%
GE230120C000500002022-01-04 11:53AM EDT50.0049.9548.3551.650.00-111336.18%
GE230120C000550002021-12-31 2:22PM EDT55.0045.7043.9547.550.00-422294.34%
GE230120C000600002021-12-31 2:22PM EDT60.0036.5339.4041.500.00-15113252.03%
GE230120C000650002021-12-07 3:53PM EDT65.0035.9035.0537.050.00-130224.24%
GE230120C000700002022-01-05 4:40PM EDT70.0032.6432.0532.65+1.20+3.82%152204.76%
GE230120C000750002021-12-23 3:56PM EDT75.0024.2028.0028.750.00-332185.21%
GE230120C000800002022-01-05 3:29PM EDT80.0025.4024.2025.00+1.52+6.37%30743168.27%
GE230120C000850002022-01-05 11:08AM EDT85.0022.0519.6521.40+4.45+25.28%9174150.44%
GE230120C000900002022-01-05 4:52PM EDT90.0018.0017.7018.25+0.75+4.35%1131,265141.59%
GE230120C000950002022-01-05 10:55AM EDT95.0015.8514.5015.35+0.70+4.62%31,707129.82%
GE230120C001000002022-01-05 4:48PM EDT100.0012.6511.4512.80+0.20+1.61%2162,681119.12%
GE230120C001050002022-01-05 3:53PM EDT105.0010.559.7010.60+0.75+7.65%21,196112.43%
GE230120C001100002022-01-05 3:54PM EDT110.008.688.408.75+0.45+5.47%9790107.41%
GE230120C001150002022-01-05 2:00PM EDT115.007.356.957.15+0.80+12.21%5504102.04%
GE230120C001200002022-01-05 3:24PM EDT120.005.755.505.80+0.25+4.55%91,85796.67%
GE230120C001250002022-01-05 4:52PM EDT125.004.504.404.55+0.25+5.88%904,14691.87%
GE230120C001300002022-01-05 3:22PM EDT130.003.663.353.80+0.36+10.91%1052488.15%
GE230120C001350002022-01-04 11:13AM EDT135.002.702.733.050.00-156685.30%
GE230120C001400002022-01-04 3:30PM EDT140.002.112.062.440.00-151,11282.06%
GE230120C001450002021-12-21 2:31PM EDT145.001.391.202.230.00-3010778.91%
GE230120C001500002021-12-28 12:53PM EDT150.001.061.202.390.00-118481.88%
GE230120C001550002022-01-04 10:34AM EDT155.001.031.091.280.00-223676.59%
GE230120C001600002022-01-04 11:47AM EDT160.000.830.791.050.00-11,01174.61%
GE230120C001650002021-12-21 2:47PM EDT165.000.580.572.480.00-3984.64%
GE230120C001700002022-01-05 11:45AM EDT170.000.650.500.68-0.05-7.14%15172.07%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230120P000020002021-07-29 12:42PM EDT2.000.030.000.030.00-42,895175.00%
GE230120P000030002021-07-29 1:27PM EDT3.000.030.010.030.00-30387157.81%
GE230120P000040002021-07-29 9:41AM EDT4.000.050.030.050.00-1541153.13%
GE230120P000050002021-07-30 3:38PM EDT5.000.070.060.080.00-23,072150.39%
GE230120P000070002021-07-30 11:39AM EDT7.000.240.110.27+0.03+14.29%1338,317150.00%
GE230120P000100002021-07-30 3:32PM EDT10.000.870.860.89+0.07+8.75%6768,922169.43%
GE230120P000120002021-07-30 2:15PM EDT12.001.651.641.70+0.09+5.77%5,70051,314181.35%
GE230120P000150002021-07-30 12:09PM EDT15.003.423.253.45+0.18+5.56%13323,149198.49%
GE230120P000170002021-07-29 3:56PM EDT17.004.743.707.000.00-482,485221.53%
GE230120P000200002021-07-30 10:19AM EDT20.007.357.407.95+0.10+1.38%53,472234.13%
GE230120P000250002021-07-29 1:29PM EDT25.0011.8712.0012.300.00-1221255.18%
GE230120P000270002021-07-30 11:45AM EDT27.0014.0713.0015.10+0.07+0.50%1250262.79%
GE230120P000500002022-01-04 4:10PM EDT50.000.690.440.700.00-3111525.86%
GE230120P000550002021-12-28 11:15AM EDT55.001.000.301.040.00-614420.07%
GE230120P000600002022-01-05 4:22PM EDT60.001.111.111.26-0.16-12.60%1531211.57%
GE230120P000650002021-12-31 10:30AM EDT65.002.211.561.840.00-2190.00%
GE230120P000700002022-01-04 4:00PM EDT70.002.532.282.570.00-23410.00%
GE230120P000750002022-01-05 2:54PM EDT75.003.223.403.55-0.22-6.40%32,1270.00%
GE230120P000800002022-01-05 3:35PM EDT80.004.504.554.80-0.10-2.17%542,8030.00%
GE230120P000850002022-01-04 4:46PM EDT85.006.056.006.200.00-312,3450.00%
GE230120P000900002022-01-05 1:48PM EDT90.007.507.757.95-0.40-5.06%3453,8640.00%
GE230120P000950002022-01-05 3:23PM EDT95.009.609.8510.10-0.40-4.00%1541,5080.00%
GE230120P001000002022-01-05 3:35PM EDT100.0012.1512.2512.55-2.25-15.62%111,3850.00%
GE230120P001050002022-01-05 12:21PM EDT105.0014.6014.7515.30-0.30-2.01%543,1470.00%
GE230120P001100002022-01-04 4:06PM EDT110.0018.3718.0018.450.00-13450.00%
GE230120P001150002021-12-30 12:04PM EDT115.0024.3521.2521.850.00-542440.00%
GE230120P001200002022-01-04 2:55PM EDT120.0025.7524.9525.700.00-26580.00%
GE230120P001250002021-12-27 11:50AM EDT125.0033.4029.0029.450.00-28560.00%
GE230120P001300002022-01-04 1:03PM EDT130.0033.3533.1033.600.00-151010.00%
GE230120P001350002021-12-21 11:06AM EDT135.0043.2537.4539.000.00-10130.00%
GE230120P001400002021-12-22 1:05PM EDT140.0047.3941.9042.350.00-1330.00%
GE230120P001450002021-11-29 3:05PM EDT145.0048.0050.5051.000.00-2130.00%
GE230120P001500002022-01-04 11:39AM EDT150.0051.3050.6052.100.00-1190.00%
GE230120P001550002021-10-29 10:08AM EDT155.0052.0557.7558.800.00-140.00%
GE230120P001600002021-11-22 3:24PM EDT160.0059.7065.9568.550.00-12230.00%
GE230120P001650002021-11-17 4:08PM EDT165.0064.0573.0575.550.00-130.00%
GE230120P001700002021-11-10 3:53PM EDT170.0062.4072.3574.450.00--260.00%