Deutsche Märkte schließen in 6 Stunden 57 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,91+0,61 (+0,63%)
Börsenschluss: 04:00PM EST
95,58 -1,33 (-1,37%)
Vorbörslich: 04:31AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230120C000020002021-07-30 10:45AM EST2.0011.009.9011.10-0.15-1.35%325480.00%
GE230120C000030002021-07-20 12:07PM EST3.009.538.9010.800.00-41,3790.00%
GE230120C000040002021-07-29 2:41PM EST4.009.058.8510.05-0.30-3.21%64,5930.00%
GE230120C000050002021-07-30 2:32PM EST5.008.077.908.20-0.37-4.38%267,7540.00%
GE230120C000070002021-07-30 2:47PM EST7.006.256.206.40-0.30-4.58%13338,4890.00%
GE230120C000100002021-07-30 2:46PM EST10.003.963.904.00-0.23-5.49%55846,5380.00%
GE230120C000120002021-07-30 2:51PM EST12.002.802.722.79-0.18-6.04%42355,8490.00%
GE230120C000150002021-07-30 2:59PM EST15.001.581.541.62-0.12-7.06%73193,6090.00%
GE230120C000170002021-07-30 2:11PM EST17.001.051.021.20-0.11-9.48%25021,7140.00%
GE230120C000200002021-07-30 2:42PM EST20.000.620.600.64-0.05-7.46%74861,1460.00%
GE230120C000250002021-07-30 2:30PM EST25.000.310.310.32-0.01-3.12%37818,8330.00%
GE230120C000270002021-07-30 2:37PM EST27.000.250.240.27-0.01-3.85%3910,7260.00%
GE230120C000500002022-01-21 3:08PM EST50.0047.400.000.000.00-1000.00%
GE230120C000550002022-01-14 12:53PM EST55.0047.750.000.000.00-100.00%
GE230120C000600002022-01-18 3:30PM EST60.0044.500.000.000.00-100.00%
GE230120C000650002021-12-07 2:53PM EST65.0035.9035.6537.550.00-13050.24%
GE230120C000700002022-01-24 1:08PM EST70.0028.450.000.000.00-200.00%
GE230120C000750002022-01-24 1:46PM EST75.0025.050.000.000.00-1300.00%
GE230120C000800002022-01-24 1:54PM EST80.0021.850.000.000.00-5600.00%
GE230120C000850002022-01-24 1:19PM EST85.0018.550.000.000.00-800.00%
GE230120C000900002022-01-24 10:09AM EST90.0015.500.000.000.00-500.00%
GE230120C000950002022-01-24 1:50PM EST95.0013.300.000.000.00-6100.00%
GE230120C001000002022-01-24 3:43PM EST100.0011.500.000.000.00-3000.78%
GE230120C001050002022-01-24 3:33PM EST105.009.500.000.000.00-6601.56%
GE230120C001100002022-01-24 3:17PM EST110.007.520.000.000.00-2003.13%
GE230120C001150002022-01-24 3:23PM EST115.006.200.000.000.00-4403.13%
GE230120C001200002022-01-24 3:23PM EST120.004.900.000.000.00-806.25%
GE230120C001250002022-01-24 3:57PM EST125.004.300.000.000.00-6906.25%
GE230120C001300002022-01-24 2:16PM EST130.003.120.000.000.00-2006.25%
GE230120C001350002022-01-13 9:41AM EST135.003.400.000.000.00-706.25%
GE230120C001400002022-01-24 1:19PM EST140.002.060.000.000.00-206.25%
GE230120C001450002022-01-24 1:54PM EST145.001.730.000.000.00-206.25%
GE230120C001500002022-01-24 11:30AM EST150.001.350.000.000.00-3012.50%
GE230120C001550002022-01-24 11:30AM EST155.001.100.000.000.00-1012.50%
GE230120C001600002022-01-24 3:58PM EST160.000.960.000.000.00-13012.50%
GE230120C001650002022-01-24 10:10AM EST165.000.540.000.000.00-2012.50%
GE230120C001700002022-01-24 9:41AM EST170.000.600.000.000.00-3012.50%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230120P000020002021-07-29 11:42AM EST2.000.030.010.030.00-42,895146.88%
GE230120P000030002021-07-29 12:27PM EST3.000.030.010.030.00-30387129.69%
GE230120P000040002021-07-29 8:41AM EST4.000.050.030.050.00-1541127.34%
GE230120P000050002021-07-30 2:38PM EST5.000.070.060.080.00-23,072125.78%
GE230120P000070002021-07-30 10:39AM EST7.000.240.110.27+0.03+14.29%1338,317126.76%
GE230120P000100002021-07-30 2:32PM EST10.000.870.860.89+0.07+8.75%6768,922143.55%
GE230120P000120002021-07-30 1:15PM EST12.001.651.641.70+0.09+5.77%5,70051,314153.52%
GE230120P000150002021-07-30 11:09AM EST15.003.423.253.45+0.18+5.56%13323,149167.65%
GE230120P000170002021-07-29 2:56PM EST17.004.743.707.000.00-482,485185.50%
GE230120P000200002021-07-30 9:19AM EST20.007.357.407.95+0.10+1.38%103,472195.61%
GE230120P000250002021-07-29 12:29PM EST25.0011.8712.0012.300.00-1221212.09%
GE230120P000270002021-07-30 10:45AM EST27.0014.0713.0015.10+0.07+0.50%1250217.99%
GE230120P000500002022-01-24 9:33AM EST50.000.650.000.000.00-1012.50%
GE230120P000550002022-01-18 3:27PM EST55.000.570.000.000.00-2012.50%
GE230120P000600002022-01-24 3:36PM EST60.001.870.000.000.00-137012.50%
GE230120P000650002022-01-24 3:09PM EST65.002.750.000.000.00-12206.25%
GE230120P000700002022-01-24 3:09PM EST70.003.650.000.000.00-106.25%
GE230120P000750002022-01-24 3:10PM EST75.004.870.000.000.00-306.25%
GE230120P000800002022-01-24 2:25PM EST80.006.350.000.000.00-12703.13%
GE230120P000850002022-01-24 3:09PM EST85.008.100.000.000.00-5503.13%
GE230120P000900002022-01-24 3:57PM EST90.009.360.000.000.00-9701.56%
GE230120P000950002022-01-24 2:02PM EST95.0012.750.000.000.00-7200.39%
GE230120P001000002022-01-24 1:36PM EST100.0016.050.000.000.00-8500.00%
GE230120P001050002022-01-24 3:53PM EST105.0017.000.000.000.00-5200.00%
GE230120P001100002022-01-21 3:45PM EST110.0020.200.000.000.00-2000.00%
GE230120P001150002022-01-24 9:44AM EST115.0025.500.000.000.00-500.00%
GE230120P001200002022-01-21 3:46PM EST120.0027.650.000.000.00-900.00%
GE230120P001250002022-01-21 2:20PM EST125.0031.140.000.000.00-800.00%
GE230120P001300002022-01-24 10:15AM EST130.0039.350.000.000.00-100.00%
GE230120P001350002022-01-14 11:45AM EST135.0035.300.000.000.00-3800.00%
GE230120P001400002022-01-19 1:23PM EST140.0040.100.000.000.00-1900.00%
GE230120P001450002021-11-29 2:05PM EST145.0048.0048.5551.700.00-21339.40%
GE230120P001500002022-01-24 11:09AM EST150.0056.680.000.000.00-700.00%
GE230120P001550002021-10-29 9:08AM EST155.0052.0557.7558.800.00-1428.70%
GE230120P001600002022-01-06 9:31AM EST160.0060.000.000.000.00-100.00%
GE230120P001650002021-11-17 3:08PM EST165.0064.0573.0575.550.00-1355.99%
GE230120P001700002021-11-10 2:53PM EST170.0062.4072.3574.450.00--2637.57%