Deutsche Märkte öffnen in 1 Stunde 38 Minute
Nikkei 225
26.137,03 -286,44 (-1,08%) Dow Jones 30
30.967,82 -129,44 (-0,42%) BTC-EUR
19.658,51 -259,83 (-1,30%) CMC Crypto 200
441,11 +1,09 (+0,25%) Nasdaq Compositive
11.322,37 +194,52 (+1,75%) S&P 500
3.831,39 +6,06 (+0,16%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230120C00002000 | 2021-07-30 1:45PM 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 3:46PM EDT | 15.00 | 1.58 | 1.54 | 1.62 | -0.12 | -7.06% | 731 | 93,609 | 0.00% |
| GE230120C00017000 | 2021-07-30 3:20PM 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 | 0.00 | 0.32 | -0.01 | -3.12% | 378 | 18,833 | 0.00% |
| GE230120C00027000 | 2021-07-30 3:59PM EDT | 27.00 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 39 | 10,726 | 0.00% |
| GE230120C00050000 | 2022-01-04 11:53AM EDT | 50.00 | 49.95 | 48.35 | 51.65 | 0.00 | - | 1 | 11 | 336.18% |
| GE230120C00055000 | 2021-12-31 2:22PM EDT | 55.00 | 45.70 | 43.95 | 47.55 | 0.00 | - | 4 | 22 | 294.34% |
| GE230120C00060000 | 2021-12-31 2:22PM EDT | 60.00 | 36.53 | 39.40 | 41.50 | 0.00 | - | 15 | 113 | 252.03% |
| GE230120C00065000 | 2021-12-07 3:53PM EDT | 65.00 | 35.90 | 35.05 | 37.05 | 0.00 | - | 1 | 30 | 224.24% |
| GE230120C00070000 | 2022-01-05 4:40PM EDT | 70.00 | 32.64 | 32.05 | 32.65 | +1.20 | +3.82% | 1 | 52 | 204.76% |
| GE230120C00075000 | 2021-12-23 3:56PM EDT | 75.00 | 24.20 | 28.00 | 28.75 | 0.00 | - | 3 | 32 | 185.21% |
| GE230120C00080000 | 2022-01-05 3:29PM EDT | 80.00 | 25.40 | 24.20 | 25.00 | +1.52 | +6.37% | 30 | 743 | 168.27% |
| GE230120C00085000 | 2022-01-05 11:08AM EDT | 85.00 | 22.05 | 19.65 | 21.40 | +4.45 | +25.28% | 9 | 174 | 150.44% |
| GE230120C00090000 | 2022-01-05 4:52PM EDT | 90.00 | 18.00 | 17.70 | 18.25 | +0.75 | +4.35% | 113 | 1,265 | 141.59% |
| GE230120C00095000 | 2022-01-05 10:55AM EDT | 95.00 | 15.85 | 14.50 | 15.35 | +0.70 | +4.62% | 3 | 1,707 | 129.82% |
| GE230120C00100000 | 2022-01-05 4:48PM EDT | 100.00 | 12.65 | 11.45 | 12.80 | +0.20 | +1.61% | 216 | 2,681 | 119.12% |
| GE230120C00105000 | 2022-01-05 3:53PM EDT | 105.00 | 10.55 | 9.70 | 10.60 | +0.75 | +7.65% | 2 | 1,196 | 112.43% |
| GE230120C00110000 | 2022-01-05 3:54PM EDT | 110.00 | 8.68 | 8.40 | 8.75 | +0.45 | +5.47% | 9 | 790 | 107.41% |
| GE230120C00115000 | 2022-01-05 2:00PM EDT | 115.00 | 7.35 | 6.95 | 7.15 | +0.80 | +12.21% | 5 | 504 | 102.04% |
| GE230120C00120000 | 2022-01-05 3:24PM EDT | 120.00 | 5.75 | 5.50 | 5.80 | +0.25 | +4.55% | 9 | 1,857 | 96.67% |
| GE230120C00125000 | 2022-01-05 4:52PM EDT | 125.00 | 4.50 | 4.40 | 4.55 | +0.25 | +5.88% | 90 | 4,146 | 91.87% |
| GE230120C00130000 | 2022-01-05 3:22PM EDT | 130.00 | 3.66 | 3.35 | 3.80 | +0.36 | +10.91% | 10 | 524 | 88.15% |
| GE230120C00135000 | 2022-01-04 11:13AM EDT | 135.00 | 2.70 | 2.73 | 3.05 | 0.00 | - | 1 | 566 | 85.30% |
| GE230120C00140000 | 2022-01-04 3:30PM EDT | 140.00 | 2.11 | 2.06 | 2.44 | 0.00 | - | 15 | 1,112 | 82.06% |
| GE230120C00145000 | 2021-12-21 2:31PM EDT | 145.00 | 1.39 | 1.20 | 2.23 | 0.00 | - | 30 | 107 | 78.91% |
| GE230120C00150000 | 2021-12-28 12:53PM EDT | 150.00 | 1.06 | 1.20 | 2.39 | 0.00 | - | 1 | 184 | 81.88% |
| GE230120C00155000 | 2022-01-04 10:34AM EDT | 155.00 | 1.03 | 1.09 | 1.28 | 0.00 | - | 2 | 236 | 76.59% |
| GE230120C00160000 | 2022-01-04 11:47AM EDT | 160.00 | 0.83 | 0.79 | 1.05 | 0.00 | - | 1 | 1,011 | 74.61% |
| GE230120C00165000 | 2021-12-21 2:47PM EDT | 165.00 | 0.58 | 0.57 | 2.48 | 0.00 | - | 3 | 9 | 84.64% |
| GE230120C00170000 | 2022-01-05 11:45AM EDT | 170.00 | 0.65 | 0.50 | 0.68 | -0.05 | -7.14% | 1 | 51 | 72.07% |
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 | 0.00 | 0.03 | 0.00 | - | 4 | 2,895 | 175.00% |
| GE230120P00003000 | 2021-07-29 1:27PM EDT | 3.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 387 | 157.81% |
| GE230120P00004000 | 2021-07-29 9:41AM EDT | 4.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 541 | 153.13% |
| GE230120P00005000 | 2021-07-30 3:38PM EDT | 5.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 3,072 | 150.39% |
| GE230120P00007000 | 2021-07-30 11:39AM EDT | 7.00 | 0.24 | 0.11 | 0.27 | +0.03 | +14.29% | 13 | 38,317 | 150.00% |
| GE230120P00010000 | 2021-07-30 3:32PM EDT | 10.00 | 0.87 | 0.86 | 0.89 | +0.07 | +8.75% | 67 | 68,922 | 169.43% |
| GE230120P00012000 | 2021-07-30 2:15PM EDT | 12.00 | 1.65 | 1.64 | 1.70 | +0.09 | +5.77% | 5,700 | 51,314 | 181.35% |
| GE230120P00015000 | 2021-07-30 12:09PM EDT | 15.00 | 3.42 | 3.25 | 3.45 | +0.18 | +5.56% | 133 | 23,149 | 198.49% |
| GE230120P00017000 | 2021-07-29 3:56PM EDT | 17.00 | 4.74 | 3.70 | 7.00 | 0.00 | - | 48 | 2,485 | 221.53% |
| GE230120P00020000 | 2021-07-30 10:19AM EDT | 20.00 | 7.35 | 7.40 | 7.95 | +0.10 | +1.38% | 5 | 3,472 | 234.13% |
| GE230120P00025000 | 2021-07-29 1:29PM EDT | 25.00 | 11.87 | 12.00 | 12.30 | 0.00 | - | 1 | 221 | 255.18% |
| GE230120P00027000 | 2021-07-30 11:45AM EDT | 27.00 | 14.07 | 13.00 | 15.10 | +0.07 | +0.50% | 1 | 250 | 262.79% |
| GE230120P00050000 | 2022-01-04 4:10PM EDT | 50.00 | 0.69 | 0.44 | 0.70 | 0.00 | - | 31 | 115 | 25.86% |
| GE230120P00055000 | 2021-12-28 11:15AM EDT | 55.00 | 1.00 | 0.30 | 1.04 | 0.00 | - | 6 | 144 | 20.07% |
| GE230120P00060000 | 2022-01-05 4:22PM EDT | 60.00 | 1.11 | 1.11 | 1.26 | -0.16 | -12.60% | 15 | 312 | 11.57% |
| GE230120P00065000 | 2021-12-31 10:30AM EDT | 65.00 | 2.21 | 1.56 | 1.84 | 0.00 | - | 2 | 19 | 0.00% |
| GE230120P00070000 | 2022-01-04 4:00PM EDT | 70.00 | 2.53 | 2.28 | 2.57 | 0.00 | - | 2 | 341 | 0.00% |
| GE230120P00075000 | 2022-01-05 2:54PM EDT | 75.00 | 3.22 | 3.40 | 3.55 | -0.22 | -6.40% | 3 | 2,127 | 0.00% |
| GE230120P00080000 | 2022-01-05 3:35PM EDT | 80.00 | 4.50 | 4.55 | 4.80 | -0.10 | -2.17% | 54 | 2,803 | 0.00% |
| GE230120P00085000 | 2022-01-04 4:46PM EDT | 85.00 | 6.05 | 6.00 | 6.20 | 0.00 | - | 31 | 2,345 | 0.00% |
| GE230120P00090000 | 2022-01-05 1:48PM EDT | 90.00 | 7.50 | 7.75 | 7.95 | -0.40 | -5.06% | 345 | 3,864 | 0.00% |
| GE230120P00095000 | 2022-01-05 3:23PM EDT | 95.00 | 9.60 | 9.85 | 10.10 | -0.40 | -4.00% | 154 | 1,508 | 0.00% |
| GE230120P00100000 | 2022-01-05 3:35PM EDT | 100.00 | 12.15 | 12.25 | 12.55 | -2.25 | -15.62% | 11 | 1,385 | 0.00% |
| GE230120P00105000 | 2022-01-05 12:21PM EDT | 105.00 | 14.60 | 14.75 | 15.30 | -0.30 | -2.01% | 54 | 3,147 | 0.00% |
| GE230120P00110000 | 2022-01-04 4:06PM EDT | 110.00 | 18.37 | 18.00 | 18.45 | 0.00 | - | 1 | 345 | 0.00% |
| GE230120P00115000 | 2021-12-30 12:04PM EDT | 115.00 | 24.35 | 21.25 | 21.85 | 0.00 | - | 54 | 244 | 0.00% |
| GE230120P00120000 | 2022-01-04 2:55PM EDT | 120.00 | 25.75 | 24.95 | 25.70 | 0.00 | - | 2 | 658 | 0.00% |
| GE230120P00125000 | 2021-12-27 11:50AM EDT | 125.00 | 33.40 | 29.00 | 29.45 | 0.00 | - | 28 | 56 | 0.00% |
| GE230120P00130000 | 2022-01-04 1:03PM EDT | 130.00 | 33.35 | 33.10 | 33.60 | 0.00 | - | 15 | 101 | 0.00% |
| GE230120P00135000 | 2021-12-21 11:06AM EDT | 135.00 | 43.25 | 37.45 | 39.00 | 0.00 | - | 10 | 13 | 0.00% |
| GE230120P00140000 | 2021-12-22 1:05PM EDT | 140.00 | 47.39 | 41.90 | 42.35 | 0.00 | - | 1 | 33 | 0.00% |
| GE230120P00145000 | 2021-11-29 3:05PM EDT | 145.00 | 48.00 | 50.50 | 51.00 | 0.00 | - | 2 | 13 | 0.00% |
| GE230120P00150000 | 2022-01-04 11:39AM EDT | 150.00 | 51.30 | 50.60 | 52.10 | 0.00 | - | 1 | 19 | 0.00% |
| GE230120P00155000 | 2021-10-29 10:08AM EDT | 155.00 | 52.05 | 57.75 | 58.80 | 0.00 | - | 1 | 4 | 0.00% |
| GE230120P00160000 | 2021-11-22 3:24PM EDT | 160.00 | 59.70 | 65.95 | 68.55 | 0.00 | - | 1 | 223 | 0.00% |
| GE230120P00165000 | 2021-11-17 4:08PM EDT | 165.00 | 64.05 | 73.05 | 75.55 | 0.00 | - | 1 | 3 | 0.00% |
| GE230120P00170000 | 2021-11-10 3:53PM EDT | 170.00 | 62.40 | 72.35 | 74.45 | 0.00 | - | - | 26 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
