GE - General Electric Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230616C000350002022-09-15 12:12PM EDT35.0035.5533.7034.550.00-1130.00%
GE230616C000400002023-04-11 2:08PM EDT40.0054.3558.8561.650.00-4140.00%
GE230616C000450002023-04-28 11:43AM EDT45.0054.7057.1559.550.00-43268.75%
GE230616C000500002023-03-07 11:33AM EDT50.0038.3043.4544.500.00-120.00%
GE230616C000550002023-03-24 3:30PM EDT55.0036.8144.7045.500.00-3220.00%
GE230616C000600002023-05-26 1:52PM EDT60.0043.8642.9545.900.00-836174.61%
GE230616C000650002023-05-18 1:43PM EDT65.0038.2038.8040.750.00-125176.66%
GE230616C000700002023-06-02 2:48PM EDT70.0036.7034.0534.650.00-145125.39%
GE230616C000750002023-06-02 2:55PM EDT75.0030.1029.1029.65-1.55-4.90%4682108.50%
GE230616C000800002023-06-05 10:47AM EDT80.0025.1024.0524.65-1.33-5.03%272688.67%
GE230616C000850002023-06-05 3:03PM EDT85.0019.7519.1019.40-1.95-8.99%121,57564.84%
GE230616C000900002023-06-05 3:27PM EDT90.0015.0514.2014.75-1.65-9.88%392,57360.16%
GE230616C000930002023-06-01 11:08AM EDT93.0011.5511.2011.800.00-10650.34%
GE230616C000940002023-06-02 3:58PM EDT94.0012.1510.2510.950.00-11759.03%
GE230616C000950002023-06-05 2:09PM EDT95.0010.109.309.90-1.25-11.01%65,10453.71%
GE230616C000960002023-06-01 2:33PM EDT96.009.448.308.950.00-34850.68%
GE230616C000970002023-06-02 12:14PM EDT97.009.707.358.000.00-464947.51%
GE230616C000980002023-06-02 10:30AM EDT98.007.406.556.800.00-21539.06%
GE230616C000990002023-06-02 10:30AM EDT99.006.565.656.200.00-36842.41%
GE230616C001000002023-06-05 3:45PM EDT100.005.254.755.40-1.25-19.23%318,07041.07%
GE230616C001010002023-06-05 3:02PM EDT101.004.514.054.40-1.24-21.57%1213735.99%
GE230616C001020002023-06-05 3:02PM EDT102.003.733.303.45-1.07-22.29%528831.47%
GE230616C001030002023-06-05 3:56PM EDT103.002.792.662.73-1.41-33.57%1826829.79%
GE230616C001040002023-06-05 3:55PM EDT104.002.252.072.11-1.05-31.82%20012928.59%
GE230616C001050002023-06-05 3:59PM EDT105.001.541.551.60-1.17-43.17%2616,80327.88%
GE230616C001060002023-06-05 2:55PM EDT106.001.421.121.16-1.17-45.17%6599027.03%
GE230616C001070002023-06-05 3:53PM EDT107.000.900.770.83-0.71-44.10%5119526.61%
GE230616C001080002023-06-05 3:54PM EDT108.000.620.520.60-0.58-48.33%229926.76%
GE230616C001090002023-06-05 3:51PM EDT109.000.410.340.42-0.49-54.44%912726.76%
GE230616C001100002023-06-05 3:54PM EDT110.000.290.230.29-0.32-52.46%3764,64626.86%
GE230616C001110002023-06-05 9:43AM EDT111.000.290.150.21-0.16-35.56%411827.44%
GE230616C001120002023-06-05 11:32AM EDT112.000.160.110.13-0.14-46.67%94327.05%
GE230616C001130002023-06-02 3:16PM EDT113.000.230.080.090.00-14627.44%
GE230616C001140002023-06-05 1:43PM EDT114.000.070.010.07-0.01-12.50%164528.52%
GE230616C001150002023-06-05 2:51PM EDT115.000.050.040.05-0.03-37.50%61,09629.10%
GE230616C001160002023-06-02 3:52PM EDT116.000.050.030.040.00-141530.08%
GE230616C001170002023-06-05 3:04PM EDT117.000.030.020.040.00-1115632.03%
GE230616C001200002023-06-05 11:38AM EDT120.000.020.020.030.00-434636.33%
GE230616C001250002023-06-02 12:47PM EDT125.000.010.000.020.00-211,02742.97%
GE230616C001300002023-05-09 3:31PM EDT130.000.030.000.010.00-315646.88%
GE230616C001350002023-05-15 2:32PM EDT135.000.020.000.020.00-155254.69%
GE230616C001400002023-04-27 9:30AM EDT140.000.020.000.020.00-2220860.94%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230616P000350002022-12-19 4:36PM EDT35.000.160.000.000.00-2050.00%
GE230616P000400002023-04-17 2:11PM EDT40.000.010.000.010.00-73330175.00%
GE230616P000450002023-04-26 11:17AM EDT45.000.010.000.030.00-15461171.88%
GE230616P000500002023-06-02 11:14AM EDT50.000.010.000.040.00-11,156156.25%
GE230616P000550002023-04-28 10:38AM EDT55.000.020.000.010.00-41,184118.75%
GE230616P000600002023-05-24 10:05AM EDT60.000.010.000.010.00-85,650106.25%
GE230616P000650002023-06-01 10:52AM EDT65.000.030.000.020.00-24,10896.88%
GE230616P000700002023-06-05 10:22AM EDT70.000.010.000.02-0.01-50.00%23,46382.81%
GE230616P000750002023-06-02 9:30AM EDT75.000.010.000.020.00-19,11968.75%
GE230616P000800002023-06-05 12:16PM EDT80.000.010.010.020.00-235,68759.38%
GE230616P000850002023-06-05 1:05PM EDT85.000.030.020.030.00-2182,89350.78%
GE230616P000900002023-06-05 3:51PM EDT90.000.050.040.060.00-2904,41641.99%
GE230616P000930002023-06-05 3:45PM EDT93.000.080.040.120.00-913138.28%
GE230616P000940002023-06-02 9:36AM EDT94.000.120.040.140.00-15136.43%
GE230616P000950002023-06-05 2:56PM EDT95.000.130.130.15+0.03+30.00%416,83633.79%
GE230616P000960002023-06-02 3:24PM EDT96.000.150.130.200.00-28732.86%
GE230616P000970002023-06-05 1:56PM EDT97.000.200.190.31+0.01+5.26%146133.25%
GE230616P000980002023-06-05 2:51PM EDT98.000.290.280.34+0.07+31.82%1010430.57%
GE230616P000990002023-06-05 3:55PM EDT99.000.420.390.51+0.16+61.54%2019930.86%
GE230616P001000002023-06-05 3:59PM EDT100.000.610.560.62+0.16+35.56%696,34629.00%
GE230616P001010002023-06-05 3:51PM EDT101.000.740.760.84+0.19+34.55%4032328.49%
GE230616P001020002023-06-05 3:51PM EDT102.000.971.021.08+0.27+38.57%3144027.37%
GE230616P001030002023-06-05 3:58PM EDT103.001.341.361.40+0.51+61.45%2234826.49%
GE230616P001040002023-06-05 3:55PM EDT104.001.701.741.82+0.66+63.46%7013925.95%
GE230616P001050002023-06-05 2:32PM EDT105.002.012.212.30+0.49+32.24%1522,28625.07%
GE230616P001060002023-06-05 3:51PM EDT106.002.592.802.89+0.67+34.90%4130624.49%
GE230616P001070002023-06-05 3:51PM EDT107.003.213.453.60+0.71+28.40%305524.46%
GE230616P001080002023-05-22 10:10AM EDT108.004.404.154.350.00--323.83%
GE230616P001090002023-05-23 12:19PM EDT109.006.405.005.200.00--1123.98%
GE230616P001100002023-06-02 3:38PM EDT110.004.335.706.200.00-409227.15%
GE230616P001150002023-06-02 11:43AM EDT115.008.5510.5011.100.00-101037.70%
GE230616P001200002023-06-05 9:38AM EDT120.0014.7515.4516.10+1.25+9.26%1249.71%
GE230616P001250002023-06-01 12:52PM EDT125.0020.0520.5021.050.00-10057.62%
GE230616P001400002023-05-24 9:32AM EDT140.0037.3035.3536.050.00-1085.16%