Deutsche Märkte öffnen in 2 Stunden 53 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
85,66+0,19 (+0,22%)
Börsenschluss: 04:00PM EST
85,65 -0,01 (-0,01%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119C000350002022-08-08 12:08PM EST35.0042.4545.5546.600.00--160.00%
GE240119C000400002022-08-05 2:05PM EST40.0037.3041.0542.200.00--120.00%
GE240119C000450002022-08-10 11:13AM EST45.0036.0036.9037.95+1.70+4.96%15540.00%
GE240119C000500002022-08-11 10:35AM EST50.0033.0033.0033.85+2.85+9.45%201400.00%
GE240119C000550002022-08-04 2:28PM EST55.0025.2229.0530.050.00-5150.00%
GE240119C000600002022-08-10 2:07PM EST60.0024.4525.3526.45+1.45+6.30%521924.83%
GE240119C000650002022-08-08 11:36AM EST65.0020.0022.0522.850.00-531328.26%
GE240119C000700002022-08-11 12:35PM EST70.0019.4018.8019.90+2.83+17.08%320231.05%
GE240119C000750002022-08-11 1:15PM EST75.0016.4015.9516.80+2.60+18.84%3392331.24%
GE240119C000800002022-08-11 12:45PM EST80.0014.1013.3514.10+2.40+20.51%222,58231.44%
GE240119C000850002022-08-11 10:03AM EST85.0011.6011.0511.90+1.85+18.97%2683431.97%
GE240119C000900002022-08-11 12:19PM EST90.009.509.059.65+1.51+18.90%31,32931.40%
GE240119C000950002022-08-10 11:32AM EST95.007.087.407.95+0.98+16.07%155131.48%
GE240119C001000002022-08-11 12:16PM EST100.006.405.956.40+1.30+25.49%781,84031.20%
GE240119C001050002022-08-11 12:20PM EST105.005.194.755.35+0.94+22.12%390331.67%
GE240119C001100002022-08-11 10:45AM EST110.004.023.804.30+0.75+22.94%556331.51%
GE240119C001150002022-08-10 12:27PM EST115.003.043.053.45+0.44+16.92%535531.41%
GE240119C001200002022-08-09 11:41AM EST120.002.052.472.750.00-144031.29%
GE240119C001250002022-08-11 11:40AM EST125.002.041.952.26+0.42+25.93%271,53931.51%
GE240119C001300002022-08-08 1:19PM EST130.001.401.531.770.00-153531.28%
GE240119C001350002022-08-11 8:44AM EST135.001.001.151.46+0.10+11.11%1072431.52%
GE240119C001400002022-08-11 11:27AM EST140.001.120.891.16+0.16+16.67%10869431.45%
GE240119C001450002022-08-08 8:32AM EST145.000.700.760.850.00-811830.86%
GE240119C001500002022-08-11 10:56AM EST150.000.600.590.75+0.08+15.38%221531.49%
GE240119C001550002022-07-26 8:30AM EST155.000.300.450.600.00-322831.49%
GE240119C001600002022-08-02 12:39PM EST160.000.320.300.600.00-5322532.78%
GE240119C001650002022-08-08 1:20PM EST165.000.350.200.400.00-112331.71%
GE240119C001700002022-08-11 12:52PM EST170.000.260.250.40+0.01+4.00%244432.84%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119P000350002022-08-05 9:30AM EST35.001.000.451.030.00--2653.17%
GE240119P000400002022-08-10 10:17AM EST40.001.100.931.16-0.27-19.71%19051.20%
GE240119P000450002022-08-05 9:41AM EST45.001.871.401.710.00-143749.33%
GE240119P000500002022-08-09 11:35AM EST50.002.702.042.460.00-101,27247.86%
GE240119P000550002022-08-08 12:11PM EST55.003.603.153.350.00-9261,97146.22%
GE240119P000600002022-08-11 12:49PM EST60.004.304.204.50-0.55-11.34%450944.96%
GE240119P000650002022-08-10 2:57PM EST65.006.005.555.95-0.50-7.69%503,14744.03%
GE240119P000700002022-08-10 1:48PM EST70.007.357.107.65-1.10-13.02%12,64043.13%
GE240119P000750002022-08-11 11:02AM EST75.009.509.059.65-1.15-10.80%15,38742.39%
GE240119P000800002022-08-09 10:52AM EST80.0013.2011.3011.900.00-702,43041.63%
GE240119P000850002022-08-10 12:34PM EST85.0014.8513.9014.50-0.91-5.77%122,41641.14%
GE240119P000900002022-08-11 8:31AM EST90.0017.2516.8517.40-3.05-15.02%273340.80%
GE240119P000950002022-07-27 2:25PM EST95.0025.6520.2020.700.00-1518440.89%
GE240119P001000002022-08-11 12:29PM EST100.0024.0023.9024.30-2.93-10.88%1371641.22%
GE240119P001050002022-07-26 12:24PM EST105.0033.2427.7528.250.00-312942.00%
GE240119P001100002022-08-11 12:29PM EST110.0032.0532.0032.55-11.88-27.04%84543.34%
GE240119P001150002021-12-15 10:21AM EST115.0030.5924.1525.300.00-120.00%
GE240119P001200002022-08-11 1:31PM EST120.0041.2041.1541.50-3.80-8.44%27012746.05%
GE240119P001250002022-07-27 1:03PM EST125.0054.1545.9546.950.00--049.98%
GE240119P001350002022-07-18 11:20AM EST135.0070.4755.8056.800.00--052.62%
GE240119P001400002021-12-15 9:44AM EST140.0050.8741.5545.700.00-5190.00%
GE240119P001500002021-11-17 12:31PM EST150.0052.1057.7059.600.00-140.00%
GE240119P001550002021-12-15 9:44AM EST155.0064.6355.0559.200.00-3110.00%
GE240119P001600002022-08-11 9:06AM EST160.0081.3580.7581.85+81.35-1062.13%
GE240119P001650002022-08-10 11:53AM EST165.0087.7385.4587.00+87.73--063.53%
GE240119P001700002021-12-15 9:40AM EST170.0079.3070.7574.000.00-280.00%