Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
15.506,33 -81,03 (-0,52%) Euro Stoxx 50
4.152,46 -30,45 (-0,73%) Dow Jones 30
35.294,76 +916,96 (+2,67%) Gold
1.763,40 -4,90 (-0,28%) EUR/USD
1,1597 -0,0004 (-0,03%) BTC-EUR
52.845,83 -224,12 (-0,42%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,41+2,05 (+2,00%)
Börsenschluss: 4:00PM EDT
104,10 -0,31 (-0,30%)
Vorbörslich: 07:28AM EDT
Vorbörslich: 07:28AM EDT
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230120C00002000 | 2021-07-30 11:45AM EDT | 2.00 | 11.00 | 9.90 | 11.10 | -0.15 | -1.35% | 32 | 548 | 0.00% |
| GE230120C00003000 | 2021-07-20 1:07PM EDT | 3.00 | 9.53 | 8.90 | 10.80 | 0.00 | - | 4 | 1,379 | 0.00% |
| GE230120C00004000 | 2021-07-29 3:41PM EDT | 4.00 | 9.05 | 8.85 | 10.05 | -0.30 | -3.21% | 6 | 4,593 | 0.00% |
| GE230120C00005000 | 2021-07-30 3:32PM EDT | 5.00 | 8.07 | 7.90 | 8.20 | -0.37 | -4.38% | 26 | 7,754 | 0.00% |
| GE230120C00007000 | 2021-07-30 3:47PM EDT | 7.00 | 6.25 | 6.20 | 6.40 | -0.30 | -4.58% | 133 | 38,489 | 0.00% |
| GE230120C00010000 | 2021-07-30 3:46PM EDT | 10.00 | 3.96 | 3.90 | 4.00 | -0.23 | -5.49% | 558 | 46,538 | 0.00% |
| GE230120C00012000 | 2021-07-30 3:51PM EDT | 12.00 | 2.80 | 2.72 | 2.79 | -0.18 | -6.04% | 423 | 55,849 | 0.00% |
| GE230120C00015000 | 2021-07-30 3:59PM EDT | 15.00 | 1.58 | 1.54 | 1.62 | -0.12 | -7.06% | 731 | 93,609 | 0.00% |
| GE230120C00017000 | 2021-07-30 3:11PM EDT | 17.00 | 1.05 | 1.02 | 1.20 | -0.11 | -9.48% | 250 | 21,714 | 0.00% |
| GE230120C00020000 | 2021-07-30 3:42PM EDT | 20.00 | 0.62 | 0.60 | 0.64 | -0.05 | -7.46% | 748 | 61,146 | 0.00% |
| GE230120C00025000 | 2021-07-30 3:30PM EDT | 25.00 | 0.31 | 0.31 | 0.32 | -0.01 | -3.12% | 378 | 18,833 | 0.00% |
| GE230120C00027000 | 2021-07-30 3:37PM EDT | 27.00 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 39 | 10,726 | 0.00% |
| GE230120C00050000 | 2021-09-28 3:30PM EDT | 50.00 | 57.05 | 53.00 | 57.50 | 0.00 | - | 2 | 3 | 58.94% |
| GE230120C00055000 | 2021-10-07 3:36PM EDT | 55.00 | 50.50 | 48.50 | 53.00 | -1.60 | -3.07% | 3 | 3 | 55.37% |
| GE230120C00060000 | 2021-10-11 9:58AM EDT | 60.00 | 44.95 | 44.50 | 48.15 | 0.00 | - | 2 | 19 | 50.16% |
| GE230120C00065000 | 2021-10-12 11:51AM EDT | 65.00 | 39.95 | 40.25 | 43.40 | 0.00 | - | 1 | 22 | 45.72% |
| GE230120C00070000 | 2021-10-12 1:50PM EDT | 70.00 | 36.90 | 37.45 | 37.90 | +0.90 | +2.50% | 2 | 23 | 38.46% |
| GE230120C00075000 | 2021-10-05 9:30AM EDT | 75.00 | 32.30 | 32.20 | 33.85 | 0.00 | - | 1 | 16 | 37.15% |
| GE230120C00080000 | 2021-10-13 2:55PM EDT | 80.00 | 29.95 | 29.70 | 30.10 | +1.00 | +3.45% | 10 | 149 | 36.29% |
| GE230120C00085000 | 2021-10-05 10:01AM EDT | 85.00 | 27.75 | 26.15 | 26.55 | 0.00 | - | 1 | 9 | 35.40% |
| GE230120C00090000 | 2021-10-08 1:42PM EDT | 90.00 | 23.10 | 22.85 | 23.20 | +1.10 | +5.00% | 1 | 29 | 34.49% |
| GE230120C00095000 | 2021-10-11 11:44AM EDT | 95.00 | 20.92 | 19.90 | 20.20 | +1.82 | +9.53% | 1 | 1,131 | 33.87% |
| GE230120C00100000 | 2021-10-14 1:58PM EDT | 100.00 | 17.50 | 17.10 | 17.45 | +1.00 | +6.06% | 154 | 1,101 | 33.26% |
| GE230120C00105000 | 2021-10-14 3:13PM EDT | 105.00 | 14.34 | 14.85 | 15.60 | -0.01 | -0.07% | 2 | 556 | 34.09% |
| GE230120C00110000 | 2021-10-13 3:23PM EDT | 110.00 | 13.00 | 12.50 | 13.50 | +0.85 | +7.00% | 7 | 303 | 33.82% |
| GE230120C00115000 | 2021-10-05 10:06AM EDT | 115.00 | 10.55 | 10.80 | 10.90 | 0.00 | - | 1 | 112 | 31.99% |
| GE230120C00120000 | 2021-10-14 2:22PM EDT | 120.00 | 9.15 | 8.95 | 9.35 | +0.30 | +3.39% | 73 | 812 | 31.95% |
| GE230120C00125000 | 2021-10-14 1:19PM EDT | 125.00 | 7.90 | 6.20 | 7.85 | +0.40 | +5.33% | 6 | 194 | 31.57% |
| GE230120C00130000 | 2021-10-14 1:45PM EDT | 130.00 | 6.40 | 6.10 | 6.65 | -0.15 | -2.29% | 3 | 384 | 31.45% |
| GE230120C00135000 | 2021-10-13 2:36PM EDT | 135.00 | 5.25 | 5.40 | 5.65 | -0.30 | -5.41% | 3 | 107 | 31.41% |
| GE230120C00140000 | 2021-10-14 1:45PM EDT | 140.00 | 4.71 | 4.55 | 5.05 | +0.31 | +7.05% | 5 | 934 | 32.06% |
| GE230120C00145000 | 2021-10-13 10:29AM EDT | 145.00 | 3.72 | 3.80 | 5.25 | 0.00 | - | 2 | 89 | 34.62% |
| GE230120C00150000 | 2021-10-14 11:35AM EDT | 150.00 | 3.35 | 3.25 | 4.55 | +0.15 | +4.69% | 5 | 114 | 34.61% |
| GE230120C00155000 | 2021-10-14 11:04AM EDT | 155.00 | 2.80 | 2.72 | 2.94 | -0.04 | -1.41% | 5 | 222 | 31.45% |
| GE230120C00160000 | 2021-10-13 1:16PM EDT | 160.00 | 2.48 | 2.25 | 2.59 | +0.06 | +2.48% | 18 | 457 | 31.82% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230120P00002000 | 2021-07-29 12:42PM EDT | 2.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 2,895 | 132.03% |
| GE230120P00003000 | 2021-07-29 1:27PM EDT | 3.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 387 | 117.19% |
| GE230120P00004000 | 2021-07-29 9:41AM EDT | 4.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 541 | 114.84% |
| GE230120P00005000 | 2021-07-30 3:38PM EDT | 5.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 3,072 | 113.28% |
| GE230120P00007000 | 2021-07-30 11:39AM EDT | 7.00 | 0.24 | 0.11 | 0.27 | +0.03 | +14.29% | 13 | 38,317 | 114.55% |
| GE230120P00010000 | 2021-07-30 3:32PM EDT | 10.00 | 0.87 | 0.86 | 0.89 | +0.07 | +8.75% | 67 | 68,922 | 129.64% |
| GE230120P00012000 | 2021-07-30 2:15PM EDT | 12.00 | 1.65 | 1.64 | 1.70 | +0.09 | +5.77% | 5,700 | 51,314 | 138.62% |
| GE230120P00015000 | 2021-07-30 12:09PM EDT | 15.00 | 3.42 | 3.25 | 3.45 | +0.18 | +5.56% | 133 | 23,149 | 151.34% |
| GE230120P00017000 | 2021-07-29 3:56PM EDT | 17.00 | 4.74 | 3.70 | 7.00 | 0.00 | - | 48 | 2,485 | 167.26% |
| GE230120P00020000 | 2021-07-30 10:19AM EDT | 20.00 | 7.35 | 7.40 | 7.95 | +0.10 | +1.38% | 10 | 3,472 | 176.32% |
| GE230120P00025000 | 2021-07-29 1:29PM EDT | 25.00 | 11.87 | 12.00 | 12.30 | 0.00 | - | 1 | 221 | 191.02% |
| GE230120P00027000 | 2021-07-30 11:45AM EDT | 27.00 | 14.07 | 13.00 | 15.10 | +0.07 | +0.50% | 1 | 250 | 196.29% |
| GE230120P00050000 | 2021-10-13 3:44PM EDT | 50.00 | 0.72 | 0.51 | 0.88 | 0.00 | - | 1 | 49 | 42.33% |
| GE230120P00055000 | 2021-09-23 2:40PM EDT | 55.00 | 1.34 | 0.83 | 1.27 | 0.00 | - | 15 | 106 | 40.97% |
| GE230120P00060000 | 2021-10-14 10:06AM EDT | 60.00 | 1.70 | 1.51 | 1.59 | -0.14 | -7.61% | 1 | 50 | 38.49% |
| GE230120P00065000 | 2021-09-23 10:24AM EDT | 65.00 | 2.59 | 2.03 | 2.23 | 0.00 | - | 1 | 4 | 37.51% |
| GE230120P00070000 | 2021-10-05 12:16PM EDT | 70.00 | 2.98 | 2.83 | 3.05 | -0.53 | -15.10% | 1 | 168 | 36.66% |
| GE230120P00075000 | 2021-10-14 1:05PM EDT | 75.00 | 3.90 | 3.80 | 4.00 | -0.80 | -17.02% | 4 | 321 | 35.61% |
| GE230120P00080000 | 2021-10-12 3:54PM EDT | 80.00 | 5.65 | 5.05 | 5.20 | -0.15 | -2.59% | 2 | 1,376 | 34.79% |
| GE230120P00085000 | 2021-10-14 3:37PM EDT | 85.00 | 6.55 | 6.45 | 6.60 | -0.80 | -10.88% | 10 | 1,033 | 33.94% |
| GE230120P00090000 | 2021-10-14 3:09PM EDT | 90.00 | 8.05 | 8.15 | 8.30 | -1.32 | -14.09% | 29 | 937 | 33.27% |
| GE230120P00095000 | 2021-10-12 2:58PM EDT | 95.00 | 10.00 | 10.10 | 10.20 | -1.45 | -12.66% | 9 | 682 | 32.51% |
| GE230120P00100000 | 2021-10-13 1:20PM EDT | 100.00 | 12.25 | 10.50 | 12.50 | -1.25 | -9.26% | 16 | 657 | 32.09% |
| GE230120P00105000 | 2021-10-13 1:33PM EDT | 105.00 | 14.70 | 13.25 | 15.95 | -1.25 | -7.84% | 86 | 2,250 | 33.59% |
| GE230120P00110000 | 2021-10-08 1:27PM EDT | 110.00 | 19.50 | 16.20 | 17.85 | 0.00 | - | 2 | 259 | 31.19% |
| GE230120P00115000 | 2021-09-27 3:12PM EDT | 115.00 | 21.65 | 20.60 | 20.95 | 0.00 | - | 3 | 101 | 30.86% |
| GE230120P00120000 | 2021-10-04 9:54AM EDT | 120.00 | 24.10 | 24.00 | 24.30 | -1.41 | -5.53% | 52 | 120 | 30.58% |
| GE230120P00125000 | 2021-10-12 1:27PM EDT | 125.00 | 27.55 | 27.50 | 27.85 | -2.55 | -8.47% | 5 | 39 | 30.26% |
| GE230120P00130000 | 2021-10-11 12:33PM EDT | 130.00 | 32.65 | 31.30 | 31.60 | +0.90 | +2.83% | 1 | 68 | 29.96% |
| GE230120P00135000 | 2021-09-27 9:59AM EDT | 135.00 | 35.55 | 35.30 | 35.60 | 0.00 | - | 1 | 2 | 29.84% |
| GE230120P00140000 | 2021-09-24 10:21AM EDT | 140.00 | 40.75 | 39.45 | 40.50 | -0.50 | -1.21% | 2 | 13 | 31.75% |
| GE230120P00145000 | 2021-09-27 11:40AM EDT | 145.00 | 43.60 | 43.65 | 46.00 | 0.00 | - | 1 | 2 | 35.09% |
| GE230120P00150000 | 2021-09-28 11:54AM EDT | 150.00 | 48.70 | 48.05 | 49.60 | 0.00 | - | 4 | 11 | 33.12% |
| GE230120P00155000 | 2021-10-11 11:41AM EDT | 155.00 | 52.30 | 52.60 | 54.60 | 0.00 | - | 1 | 3 | 34.87% |
| GE230120P00160000 | 2021-10-11 11:41AM EDT | 160.00 | 56.80 | 55.55 | 58.90 | 0.00 | - | 2 | 13 | 34.33% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
