Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,5640%) BTC-EUR
26.202,77 -67,27 (-0,26%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240119C00035000 | 2022-08-08 1:08PM EDT | 35.00 | 42.45 | 45.55 | 46.60 | 0.00 | - | - | 16 | 0.00% |
| GE240119C00040000 | 2023-03-30 11:25AM EDT | 40.00 | 56.17 | 56.40 | 58.10 | 0.00 | - | 1 | 572 | 72.90% |
| GE240119C00045000 | 2022-08-10 12:13PM EDT | 45.00 | 36.00 | 36.90 | 37.95 | +1.70 | +4.96% | 15 | 54 | 0.00% |
| GE240119C00050000 | 2023-03-13 2:44PM EDT | 50.00 | 42.50 | 46.45 | 49.90 | 0.00 | - | 20 | 8 | 64.62% |
| GE240119C00055000 | 2023-03-13 2:34PM EDT | 55.00 | 38.65 | 41.40 | 44.90 | 0.00 | - | 5 | 2 | 56.80% |
| GE240119C00060000 | 2023-03-31 11:28AM EDT | 60.00 | 38.70 | 37.80 | 40.80 | +1.55 | +4.17% | 5 | 33 | 56.85% |
| GE240119C00065000 | 2023-03-08 3:28PM EDT | 65.00 | 26.65 | 34.45 | 35.10 | 0.00 | - | 5 | 5 | 52.20% |
| GE240119C00070000 | 2023-03-22 2:21PM EDT | 70.00 | 27.50 | 30.35 | 30.75 | 0.00 | - | 3 | 20 | 49.76% |
| GE240119C00075000 | 2023-03-29 1:33PM EDT | 75.00 | 25.43 | 26.35 | 26.70 | 0.00 | - | 21 | 218 | 46.68% |
| GE240119C00080000 | 2023-03-29 12:29PM EDT | 80.00 | 21.80 | 22.45 | 22.85 | 0.00 | - | 13 | 1,709 | 43.90% |
| GE240119C00085000 | 2023-03-31 11:30AM EDT | 85.00 | 19.00 | 19.00 | 19.50 | +1.05 | +5.85% | 11 | 895 | 42.26% |
| GE240119C00090000 | 2023-03-31 3:56PM EDT | 90.00 | 15.88 | 15.75 | 16.05 | +0.92 | +6.15% | 5 | 2,982 | 39.58% |
| GE240119C00095000 | 2023-03-31 3:57PM EDT | 95.00 | 13.05 | 12.80 | 13.10 | +0.95 | +7.85% | 908 | 3,975 | 37.74% |
| GE240119C00100000 | 2023-03-31 3:55PM EDT | 100.00 | 10.35 | 10.30 | 10.45 | +0.65 | +6.70% | 44 | 1,739 | 35.99% |
| GE240119C00105000 | 2023-03-31 3:46PM EDT | 105.00 | 8.05 | 8.05 | 8.20 | +0.47 | +6.20% | 12 | 1,793 | 34.56% |
| GE240119C00110000 | 2023-03-31 3:26PM EDT | 110.00 | 6.20 | 6.20 | 6.35 | +0.35 | +5.98% | 13 | 1,944 | 33.44% |
| GE240119C00115000 | 2023-03-31 1:29PM EDT | 115.00 | 4.65 | 4.70 | 4.85 | -0.05 | -1.06% | 5 | 499 | 32.53% |
| GE240119C00120000 | 2023-03-31 10:13AM EDT | 120.00 | 3.43 | 3.50 | 3.65 | +0.08 | +2.39% | 15 | 288 | 31.76% |
| GE240119C00125000 | 2023-03-31 10:39AM EDT | 125.00 | 2.54 | 2.63 | 2.71 | +0.02 | +0.79% | 3 | 341 | 31.10% |
| GE240119C00130000 | 2023-03-31 10:01AM EDT | 130.00 | 1.91 | 1.94 | 2.09 | +0.02 | +1.06% | 2 | 26 | 31.02% |
| GE240119C00135000 | 2023-03-27 11:58AM EDT | 135.00 | 1.44 | 1.41 | 1.63 | 0.00 | - | 10 | 10 | 31.10% |
| GE240119C00140000 | 2023-03-31 2:44PM EDT | 140.00 | 1.01 | 1.03 | 1.09 | -0.13 | -11.40% | 27 | 133 | 30.03% |
| GE240119C00145000 | 2022-08-08 9:32AM EDT | 145.00 | 0.70 | 0.76 | 0.85 | 0.00 | - | 8 | 118 | 30.23% |
| GE240119C00150000 | 2022-08-11 11:56AM EDT | 150.00 | 0.60 | 0.59 | 0.75 | +0.08 | +15.38% | 2 | 215 | 31.18% |
| GE240119C00155000 | 2022-07-26 9:30AM EDT | 155.00 | 0.30 | 0.45 | 0.60 | 0.00 | - | 3 | 228 | 31.45% |
| GE240119C00160000 | 2022-08-02 1:39PM EDT | 160.00 | 0.32 | 0.30 | 0.60 | 0.00 | - | 53 | 225 | 33.01% |
| GE240119C00165000 | 2022-08-08 2:20PM EDT | 165.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 123 | 32.13% |
| GE240119C00170000 | 2022-08-11 1:52PM EDT | 170.00 | 0.26 | 0.25 | 0.40 | +0.01 | +4.00% | 2 | 444 | 33.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240119P00035000 | 2022-08-05 10:30AM EDT | 35.00 | 1.00 | 0.45 | 1.03 | 0.00 | - | - | 26 | 68.70% |
| GE240119P00040000 | 2023-03-31 3:11PM EDT | 40.00 | 0.29 | 0.08 | 0.37 | -0.05 | -14.71% | 2 | 25 | 52.88% |
| GE240119P00045000 | 2023-03-14 1:25PM EDT | 45.00 | 0.45 | 0.40 | 0.73 | 0.00 | - | 1 | 83 | 50.24% |
| GE240119P00050000 | 2023-03-31 1:03PM EDT | 50.00 | 0.68 | 0.55 | 0.68 | -0.07 | -9.33% | 2 | 2,179 | 45.78% |
| GE240119P00055000 | 2023-03-31 3:30PM EDT | 55.00 | 0.89 | 0.79 | 0.96 | -0.26 | -22.61% | 2 | 1,405 | 43.26% |
| GE240119P00060000 | 2023-03-31 1:21PM EDT | 60.00 | 1.27 | 1.22 | 1.31 | -0.16 | -11.19% | 30 | 801 | 40.76% |
| GE240119P00065000 | 2023-03-31 3:17PM EDT | 65.00 | 1.75 | 1.66 | 1.79 | -0.21 | -10.71% | 41 | 359 | 38.56% |
| GE240119P00070000 | 2023-03-31 1:33PM EDT | 70.00 | 2.44 | 2.23 | 2.44 | -0.25 | -9.29% | 8 | 3,770 | 36.65% |
| GE240119P00075000 | 2023-03-31 12:39PM EDT | 75.00 | 3.30 | 3.15 | 3.25 | -0.25 | -7.04% | 12 | 5,709 | 34.71% |
| GE240119P00080000 | 2023-03-31 3:02PM EDT | 80.00 | 4.32 | 4.15 | 4.30 | -0.34 | -7.30% | 13 | 5,645 | 32.94% |
| GE240119P00085000 | 2023-03-31 3:55PM EDT | 85.00 | 5.55 | 5.45 | 5.60 | -0.55 | -9.02% | 11 | 1,673 | 31.19% |
| GE240119P00090000 | 2023-03-31 3:01PM EDT | 90.00 | 7.28 | 7.05 | 7.25 | -0.48 | -6.19% | 5 | 499 | 29.64% |
| GE240119P00095000 | 2023-03-31 3:53PM EDT | 95.00 | 9.17 | 9.00 | 9.25 | -0.75 | -7.56% | 7 | 352 | 28.11% |
| GE240119P00100000 | 2023-03-31 3:41PM EDT | 100.00 | 11.50 | 11.30 | 11.60 | -0.89 | -7.18% | 79 | 586 | 26.50% |
| GE240119P00105000 | 2023-03-30 3:04PM EDT | 105.00 | 15.25 | 14.15 | 14.35 | 0.00 | - | 2 | 29 | 24.82% |
| GE240119P00110000 | 2023-03-30 9:31AM EDT | 110.00 | 18.95 | 17.25 | 17.55 | 0.00 | - | 15 | 72 | 23.16% |
| GE240119P00115000 | 2023-03-16 10:32AM EDT | 115.00 | 26.70 | 20.95 | 21.20 | 0.00 | - | 1 | 15 | 21.48% |
| GE240119P00120000 | 2023-03-28 9:30AM EDT | 120.00 | 27.40 | 24.95 | 25.25 | 0.00 | - | 1 | 565 | 19.57% |
| GE240119P00125000 | 2023-03-29 1:56PM EDT | 125.00 | 31.10 | 29.45 | 29.85 | 0.00 | - | 1 | 1 | 19.02% |
| GE240119P00130000 | 2023-03-09 11:44AM EDT | 130.00 | 35.50 | 33.95 | 35.00 | 0.00 | - | - | 2 | 22.41% |
| GE240119P00135000 | 2023-03-24 12:18PM EDT | 135.00 | 43.00 | 37.90 | 40.50 | 0.00 | - | - | 1 | 28.09% |
| GE240119P00140000 | 2021-12-15 10:44AM EDT | 140.00 | 50.87 | 41.55 | 45.70 | 0.00 | - | 5 | 19 | 31.43% |
| GE240119P00150000 | 2021-11-17 1:31PM EDT | 150.00 | 52.10 | 57.70 | 59.60 | 0.00 | - | 1 | 4 | 53.31% |
| GE240119P00155000 | 2021-12-15 10:44AM EDT | 155.00 | 64.63 | 55.05 | 59.20 | 0.00 | - | 3 | 11 | 0.00% |
| GE240119P00160000 | 2022-08-11 10:06AM EDT | 160.00 | 81.35 | 80.75 | 81.85 | +81.35 | - | 1 | 0 | 95.40% |
| GE240119P00165000 | 2022-08-10 12:53PM EDT | 165.00 | 87.73 | 85.45 | 87.00 | +87.73 | - | - | 0 | 97.38% |
| GE240119P00170000 | 2021-12-15 10:40AM EDT | 170.00 | 79.30 | 70.75 | 74.00 | 0.00 | - | 2 | 8 | 0.00% |
