Deutsche Märkte schließen in 59 Minuten

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
85,32-1,56 (-1,80%)
Ab 10:31AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230120C000020002021-07-30 12:45PM 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 2:46PM EST15.001.581.541.62-0.12-7.06%73193,6090.00%
GE230120C000170002021-07-30 2:20PM 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 EST25.000.310.000.32-0.01-3.12%37818,8330.00%
GE230120C000270002021-07-30 2:59PM EST27.000.250.240.27-0.01-3.85%3910,7260.00%
GE230120C000350002022-07-25 8:31AM EST35.0033.1043.8544.450.00--120.00%
GE230120C000400002022-08-09 9:10AM EST40.0036.3039.0039.550.00-5150.00%
GE230120C000450002022-08-11 9:06AM EST45.0034.5034.3034.65+3.10+9.87%151280.00%
GE230120C000500002022-08-11 10:19AM EST50.0029.6229.5529.90+4.02+15.70%161790.00%
GE230120C000550002022-08-10 12:43PM EST55.0024.1025.0025.25+1.48+6.54%4920.00%
GE230120C000600002022-08-10 12:04PM EST60.0019.5620.6020.90+1.86+10.51%12560.00%
GE230120C000650002022-08-11 12:17PM EST65.0016.9516.4516.70+2.70+18.95%182160.00%
GE230120C000700002022-08-11 12:33PM EST70.0013.0012.7012.90+2.32+21.72%31,0550.00%
GE230120C000750002022-08-11 12:33PM EST75.009.659.459.65+2.22+29.88%524,0410.00%
GE230120C000800002022-08-11 12:39PM EST80.006.886.706.90+1.73+33.59%324,99430.76%
GE230120C000850002022-08-11 1:32PM EST85.004.704.604.75+1.35+40.30%533,64437.66%
GE230120C000900002022-08-11 11:56AM EST90.003.083.003.15+0.83+36.89%478,94941.13%
GE230120C000950002022-08-11 12:30PM EST95.001.951.861.97+0.65+50.00%72,23242.77%
GE230120C001000002022-08-11 12:45PM EST100.001.201.151.22+0.38+46.34%13111,08444.24%
GE230120C001050002022-08-11 12:42PM EST105.000.710.690.74+0.25+54.35%32,30245.41%
GE230120C001100002022-08-11 1:18PM EST110.000.430.380.45+0.11+34.38%714,74946.53%
GE230120C001150002022-08-11 12:46PM EST115.000.230.170.29-0.03-11.54%111,24848.10%
GE230120C001200002022-08-11 1:00PM EST120.000.150.120.24+0.02+15.38%53,33351.61%
GE230120C001250002022-08-11 1:12PM EST125.000.090.090.100.00-473,82049.32%
GE230120C001300002022-08-11 12:01PM EST130.000.060.060.080.00-11,26950.98%
GE230120C001350002022-08-11 8:39AM EST135.000.050.040.060.00-594652.54%
GE230120C001400002022-08-11 9:39AM EST140.000.060.030.05+0.02+50.00%1001,58554.69%
GE230120C001450002022-08-10 2:21PM EST145.000.040.030.05+0.01+33.33%20068958.01%
GE230120C001500002022-08-11 8:40AM EST150.000.030.020.05-0.01-25.00%12,13260.16%
GE230120C001550002022-08-03 2:41PM EST155.000.020.020.030.00-272160.94%
GE230120C001600002022-08-11 9:18AM EST160.000.030.020.04+0.01+50.00%41,17865.23%
GE230120C001650002022-07-07 10:08AM EST165.000.030.000.020.00-323360.94%
GE230120C001700002022-07-26 8:39AM EST170.000.020.020.030.00-172369.53%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230120P000020002021-07-29 11:42AM EST2.000.030.000.030.00-42,895387.50%
GE230120P000030002021-07-29 12:27PM EST3.000.030.010.030.00-30387350.00%
GE230120P000040002021-07-29 8:41AM EST4.000.050.030.050.00-1541342.19%
GE230120P000050002021-07-30 2:38PM EST5.000.070.060.080.00-23,072337.50%
GE230120P000070002021-07-30 10:39AM EST7.000.240.110.27+0.03+14.29%1338,317339.84%
GE230120P000100002021-07-30 2:32PM EST10.000.870.860.89+0.07+8.75%6768,922384.18%
GE230120P000120002021-07-30 1:15PM EST12.001.651.641.70+0.09+5.77%5,70051,314410.94%
GE230120P000150002021-07-30 11:09AM EST15.003.423.253.45+0.18+5.56%13323,149449.22%
GE230120P000170002021-07-29 2:56PM EST17.004.743.707.000.00-482,485498.14%
GE230120P000200002021-07-30 9:19AM EST20.007.357.407.95+0.10+1.38%53,472525.59%
GE230120P000250002021-07-29 12:29PM EST25.0011.8712.0012.300.00-1221570.65%
GE230120P000270002021-07-30 10:45AM EST27.0014.0713.0015.10+0.07+0.50%1250586.87%
GE230120P000350002022-08-11 10:49AM EST35.000.080.070.090.00-1293108.59%
GE230120P000400002022-08-11 8:30AM EST40.000.180.070.300.00-21,804105.47%
GE230120P000450002022-08-10 10:35AM EST45.000.350.160.33-0.11-23.91%11,72394.92%
GE230120P000500002022-08-11 12:04PM EST50.000.500.390.52-0.16-24.24%22,19591.21%
GE230120P000550002022-08-11 12:02PM EST55.000.780.760.83-0.34-30.36%55,12187.79%
GE230120P000600002022-08-11 8:30AM EST60.001.381.281.37-0.46-25.00%113,68984.84%
GE230120P000650002022-08-11 1:31PM EST65.002.092.082.16-0.83-28.42%248,92682.45%
GE230120P000700002022-08-11 8:54AM EST70.003.353.253.40-1.05-23.86%84,31881.35%
GE230120P000750002022-08-11 12:29PM EST75.004.854.855.10-1.62-25.04%68,87280.85%
GE230120P000800002022-08-11 12:33PM EST80.007.007.107.35-2.10-23.08%189,75081.90%
GE230120P000850002022-08-11 1:31PM EST85.009.909.9010.20-2.22-18.32%34,55684.06%
GE230120P000900002022-08-08 2:09PM EST90.0015.9113.3513.600.00-555,38587.85%
GE230120P000950002022-08-10 9:25AM EST95.0019.5817.3517.55-0.49-2.44%22,54293.46%
GE230120P001000002022-08-10 11:03AM EST100.0022.7321.7021.95-2.10-8.46%3715100.32%
GE230120P001050002022-07-26 12:24PM EST105.0032.5026.2526.600.00-54858107.58%
GE230120P001100002022-08-11 8:56AM EST110.0031.5531.0031.65-2.50-7.34%191116.32%
GE230120P001150002022-08-10 2:11PM EST115.0037.9536.1036.65-2.75-6.76%246125.56%
GE230120P001200002022-01-04 1:55PM EST120.0025.7524.9525.700.00-26580.00%
GE230120P001250002022-08-10 2:11PM EST125.0047.5046.0046.70-17.10-26.47%2828140.99%
GE230120P001300002022-01-04 12:03PM EST130.0033.3533.1033.600.00-151010.00%
GE230120P001350002022-08-10 2:11PM EST135.0057.5056.0056.60+57.50-1038154.18%
GE230120P001400002022-08-11 8:35AM EST140.0061.7060.9561.65+61.70-221160.40%
GE230120P001450002021-11-29 2:05PM EST145.0048.0050.5051.000.00-2130.00%
GE230120P001500002022-08-10 2:11PM EST150.0072.5570.9571.70+72.55-1113172.12%
GE230120P001550002021-10-29 9:08AM EST155.0052.0557.7558.800.00-140.00%
GE230120P001600002022-08-10 2:11PM EST160.0083.0080.9081.80+83.00-1142182.74%
GE230120P001650002021-11-17 3:08PM EST165.0064.0573.0575.550.00-130.00%
GE230120P001700002021-11-10 2:53PM EST170.0062.4072.3574.450.00--260.00%