Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,45-2,18 (-2,61%)
Börsenschluss: 04:00PM EST
81,02 -0,43 (-0,53%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230317C000350002022-08-18 11:37AM EST35.0044.8232.0532.700.00-290.00%
GE230317C000400002022-08-18 11:38AM EST40.0040.0227.4528.100.00-160.00%
GE230317C000450002022-09-14 9:08AM EST45.0026.3024.2024.750.00-10120.00%
GE230317C000500002022-10-07 9:33AM EST50.0017.6131.8532.500.00-1265.53%
GE230317C000550002022-11-28 3:10PM EST55.0031.2927.1027.850.00-25360.13%
GE230317C000600002022-11-02 9:16AM EST60.0020.150.000.000.00-31570.00%
GE230317C000650002022-12-09 9:53AM EST65.0019.1218.1018.40-0.98-4.88%2046049.63%
GE230317C000700002022-12-08 12:58PM EST70.0015.3114.0014.550.00-249647.93%
GE230317C000750002022-12-09 9:46AM EST75.0011.2410.2010.45-0.61-5.15%262641.77%
GE230317C000800002022-12-09 3:38PM EST80.007.357.007.30-1.63-18.15%7981,67339.31%
GE230317C000850002022-12-09 3:37PM EST85.004.724.504.65-0.98-17.19%511,86936.48%
GE230317C000900002022-12-09 3:12PM EST90.002.922.672.85-0.50-14.62%762,08035.12%
GE230317C000950002022-12-09 3:09PM EST95.001.651.501.63-0.30-15.38%93034.00%
GE230317C001000002022-12-09 3:54PM EST100.000.870.790.90-0.23-20.91%132,17633.40%
GE230317C001050002022-12-09 3:18PM EST105.000.440.420.46-0.10-18.52%768332.72%
GE230317C001100002022-12-09 1:33PM EST110.000.240.200.28-0.09-27.27%515633.55%
GE230317C001150002022-12-08 2:58PM EST115.000.170.050.130.00-654332.86%
GE230317C001200002022-12-09 2:15PM EST120.000.070.020.07-0.05-41.67%15033.11%
GE230317C001250002022-12-02 12:23PM EST125.000.070.020.070.00-2636.04%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230317P000350002022-12-08 3:02PM EST35.000.040.020.060.00-1066.02%
GE230317P000400002022-11-15 9:46AM EST40.000.050.010.180.00-66062.89%
GE230317P000450002022-12-01 3:23PM EST45.000.130.050.270.00-118857.81%
GE230317P000500002022-12-09 12:45PM EST50.000.190.180.20+0.04+26.67%7050.00%
GE230317P000550002022-11-23 11:48AM EST55.000.310.080.610.00-276952.66%
GE230317P000600002022-12-09 3:57PM EST60.000.640.630.68+0.12+23.08%162,62844.31%
GE230317P000650002022-12-09 3:41PM EST65.001.101.111.17+0.29+35.80%10041.36%
GE230317P000700002022-12-09 3:28PM EST70.001.821.881.96+0.18+10.98%7038.70%
GE230317P000750002022-12-09 3:58PM EST75.003.103.053.20+0.44+16.54%132,57836.38%
GE230317P000800002022-12-09 3:27PM EST80.004.604.604.95+0.41+9.79%6011,83433.89%
GE230317P000850002022-12-09 2:15PM EST85.006.907.207.40+0.65+10.40%14031.68%
GE230317P000900002022-12-09 10:52AM EST90.009.9010.4010.60+0.30+3.12%211,44229.72%
GE230317P000950002022-12-08 10:38AM EST95.0011.5214.2514.450.00-2027.59%
GE230317P001000002022-12-08 11:56AM EST100.0016.8818.6519.050.00-1028.54%
GE230317P001050002022-10-27 8:51AM EST105.0028.5517.1017.550.00-100.00%
GE230317P001100002022-11-08 10:22AM EST110.0025.1025.0525.800.00-110.00%