Deutsche Märkte schließen in 6 Stunden 57 Minuten
DAX
15.079,51 +68,38 (+0,46%) Euro Stoxx 50
4.075,40 +21,04 (+0,52%) Dow Jones 30
34.364,50 +99,13 (+0,29%) Gold
1.838,70 -3,00 (-0,16%) EUR/USD
1,1299 -0,0031 (-0,27%) BTC-EUR
32.196,38 +1.183,30 (+3,82%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230120C00002000 | 2021-07-30 10:45AM 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 2:59PM EST | 15.00 | 1.58 | 1.54 | 1.62 | -0.12 | -7.06% | 731 | 93,609 | 0.00% |
| GE230120C00017000 | 2021-07-30 2:11PM 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 | 0.31 | 0.32 | -0.01 | -3.12% | 378 | 18,833 | 0.00% |
| GE230120C00027000 | 2021-07-30 2:37PM EST | 27.00 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 39 | 10,726 | 0.00% |
| GE230120C00050000 | 2022-01-21 3:08PM EST | 50.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE230120C00055000 | 2022-01-14 12:53PM EST | 55.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230120C00060000 | 2022-01-18 3:30PM EST | 60.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230120C00065000 | 2021-12-07 2:53PM EST | 65.00 | 35.90 | 35.65 | 37.55 | 0.00 | - | 1 | 30 | 50.24% |
| GE230120C00070000 | 2022-01-24 1:08PM EST | 70.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230120C00075000 | 2022-01-24 1:46PM EST | 75.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GE230120C00080000 | 2022-01-24 1:54PM EST | 80.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GE230120C00085000 | 2022-01-24 1:19PM EST | 85.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE230120C00090000 | 2022-01-24 10:09AM EST | 90.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE230120C00095000 | 2022-01-24 1:50PM EST | 95.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GE230120C00100000 | 2022-01-24 3:43PM EST | 100.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| GE230120C00105000 | 2022-01-24 3:33PM EST | 105.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| GE230120C00110000 | 2022-01-24 3:17PM EST | 110.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GE230120C00115000 | 2022-01-24 3:23PM EST | 115.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| GE230120C00120000 | 2022-01-24 3:23PM EST | 120.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GE230120C00125000 | 2022-01-24 3:57PM EST | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| GE230120C00130000 | 2022-01-24 2:16PM EST | 130.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GE230120C00135000 | 2022-01-13 9:41AM EST | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GE230120C00140000 | 2022-01-24 1:19PM EST | 140.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE230120C00145000 | 2022-01-24 1:54PM EST | 145.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE230120C00150000 | 2022-01-24 11:30AM EST | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GE230120C00155000 | 2022-01-24 11:30AM EST | 155.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE230120C00160000 | 2022-01-24 3:58PM EST | 160.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GE230120C00165000 | 2022-01-24 10:10AM EST | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GE230120C00170000 | 2022-01-24 9:41AM EST | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 | 0.01 | 0.03 | 0.00 | - | 4 | 2,895 | 146.88% |
| GE230120P00003000 | 2021-07-29 12:27PM EST | 3.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 387 | 129.69% |
| GE230120P00004000 | 2021-07-29 8:41AM EST | 4.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 541 | 127.34% |
| GE230120P00005000 | 2021-07-30 2:38PM EST | 5.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 3,072 | 125.78% |
| GE230120P00007000 | 2021-07-30 10:39AM EST | 7.00 | 0.24 | 0.11 | 0.27 | +0.03 | +14.29% | 13 | 38,317 | 126.76% |
| GE230120P00010000 | 2021-07-30 2:32PM EST | 10.00 | 0.87 | 0.86 | 0.89 | +0.07 | +8.75% | 67 | 68,922 | 143.55% |
| GE230120P00012000 | 2021-07-30 1:15PM EST | 12.00 | 1.65 | 1.64 | 1.70 | +0.09 | +5.77% | 5,700 | 51,314 | 153.52% |
| GE230120P00015000 | 2021-07-30 11:09AM EST | 15.00 | 3.42 | 3.25 | 3.45 | +0.18 | +5.56% | 133 | 23,149 | 167.65% |
| GE230120P00017000 | 2021-07-29 2:56PM EST | 17.00 | 4.74 | 3.70 | 7.00 | 0.00 | - | 48 | 2,485 | 185.50% |
| GE230120P00020000 | 2021-07-30 9:19AM EST | 20.00 | 7.35 | 7.40 | 7.95 | +0.10 | +1.38% | 10 | 3,472 | 195.61% |
| GE230120P00025000 | 2021-07-29 12:29PM EST | 25.00 | 11.87 | 12.00 | 12.30 | 0.00 | - | 1 | 221 | 212.09% |
| GE230120P00027000 | 2021-07-30 10:45AM EST | 27.00 | 14.07 | 13.00 | 15.10 | +0.07 | +0.50% | 1 | 250 | 217.99% |
| GE230120P00050000 | 2022-01-24 9:33AM EST | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE230120P00055000 | 2022-01-18 3:27PM EST | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GE230120P00060000 | 2022-01-24 3:36PM EST | 60.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| GE230120P00065000 | 2022-01-24 3:09PM EST | 65.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| GE230120P00070000 | 2022-01-24 3:09PM EST | 70.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE230120P00075000 | 2022-01-24 3:10PM EST | 75.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GE230120P00080000 | 2022-01-24 2:25PM EST | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| GE230120P00085000 | 2022-01-24 3:09PM EST | 85.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GE230120P00090000 | 2022-01-24 3:57PM EST | 90.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| GE230120P00095000 | 2022-01-24 2:02PM EST | 95.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| GE230120P00100000 | 2022-01-24 1:36PM EST | 100.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GE230120P00105000 | 2022-01-24 3:53PM EST | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GE230120P00110000 | 2022-01-21 3:45PM EST | 110.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GE230120P00115000 | 2022-01-24 9:44AM EST | 115.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE230120P00120000 | 2022-01-21 3:46PM EST | 120.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GE230120P00125000 | 2022-01-21 2:20PM EST | 125.00 | 31.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE230120P00130000 | 2022-01-24 10:15AM EST | 130.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230120P00135000 | 2022-01-14 11:45AM EST | 135.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GE230120P00140000 | 2022-01-19 1:23PM EST | 140.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GE230120P00145000 | 2021-11-29 2:05PM EST | 145.00 | 48.00 | 48.55 | 51.70 | 0.00 | - | 2 | 13 | 39.40% |
| GE230120P00150000 | 2022-01-24 11:09AM EST | 150.00 | 56.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GE230120P00155000 | 2021-10-29 9:08AM EST | 155.00 | 52.05 | 57.75 | 58.80 | 0.00 | - | 1 | 4 | 28.70% |
| GE230120P00160000 | 2022-01-06 9:31AM EST | 160.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230120P00165000 | 2021-11-17 3:08PM EST | 165.00 | 64.05 | 73.05 | 75.55 | 0.00 | - | 1 | 3 | 55.99% |
| GE230120P00170000 | 2021-11-10 2:53PM EST | 170.00 | 62.40 | 72.35 | 74.45 | 0.00 | - | - | 26 | 37.57% |
© 2022 Yahoo. Alle Rechte vorbehalten.
