Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,84+0,17 (+0,27%)
Börsenschluss: 04:00PM EDT
63,53 -0,31 (-0,49%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119C000500002021-12-31 11:57AM EDT50.0047.0050.6054.000.00-235203.44%
GE240119C000550002022-01-04 2:11PM EDT55.0047.5045.8049.500.00-58175.68%
GE240119C000600002022-01-04 3:56PM EDT60.0044.4543.2045.450.00-111161.10%
GE240119C000650002022-01-05 10:54AM EDT65.0041.4539.3040.80+2.62+6.75%511144.05%
GE240119C000700002022-01-05 10:54AM EDT70.0037.6835.5038.00+6.58+21.16%514133.47%
GE240119C000750002022-01-03 2:37PM EDT75.0029.3431.8033.900.00-222121.48%
GE240119C000800002022-01-03 4:23PM EDT80.0026.3028.4030.500.00-25329112.35%
GE240119C000850002022-01-04 2:11PM EDT85.0025.1025.2028.000.00-879105.65%
GE240119C000900002022-01-05 3:10PM EDT90.0023.7520.2523.50-0.40-1.66%134692.94%
GE240119C000950002022-01-03 11:43AM EDT95.0018.5819.7521.300.00-18991.56%
GE240119C001000002022-01-05 3:26PM EDT100.0018.5016.6519.35+0.64+3.58%737486.27%
GE240119C001050002022-01-05 3:09PM EDT105.0016.3015.0515.85+0.90+5.84%1010980.82%
GE240119C001100002022-01-04 4:05PM EDT110.0013.1013.0513.850.00-17076.93%
GE240119C001150002022-01-04 12:26PM EDT115.0010.919.8512.500.00-19771.94%
GE240119C001200002022-01-05 11:46AM EDT120.0010.107.5510.45+0.31+3.17%324466.91%
GE240119C001250002021-12-23 2:53PM EDT125.006.826.909.150.00-101,20265.55%
GE240119C001300002022-01-04 4:46PM EDT130.007.704.557.850.00-148260.88%
GE240119C001350002021-12-28 11:01AM EDT135.005.254.757.300.00-1571161.91%
GE240119C001400002022-01-03 3:50PM EDT140.004.603.057.900.00-157961.40%
GE240119C001450002021-12-28 4:37PM EDT145.004.304.306.850.00-85063.29%
GE240119C001500002022-01-04 10:30AM EDT150.003.453.155.500.00-113259.64%
GE240119C001550002021-12-28 11:32AM EDT155.002.823.203.650.00-32756.95%
GE240119C001600002022-01-03 11:07AM EDT160.002.511.953.300.00-7014454.20%
GE240119C001650002021-12-16 11:13AM EDT165.002.002.302.790.00-1454.93%
GE240119C001700002022-01-05 4:21PM EDT170.002.402.012.41+0.10+4.35%37154.15%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119P000500002022-01-03 10:52AM EDT50.001.551.251.880.00-2026123.61%
GE240119P000550002021-12-13 2:48PM EDT55.002.681.182.330.00-326719.36%
GE240119P000600002021-12-29 12:18PM EDT60.003.252.002.960.00-28015.08%
GE240119P000650002021-12-13 1:07AM EDT65.004.003.504.500.00--112.18%
GE240119P000700002021-12-27 11:43AM EDT70.005.904.605.150.00-31160.00%
GE240119P000750002022-01-04 1:33PM EDT75.006.355.406.600.00-719520.00%
GE240119P000800002022-01-03 10:52AM EDT80.008.557.4510.000.00-14500.00%
GE240119P000850002022-01-05 3:12PM EDT85.009.308.0510.75-2.10-18.42%59880.00%
GE240119P000900002021-12-20 4:27PM EDT90.0015.009.1011.700.00-251010.00%
GE240119P000950002021-12-17 2:22PM EDT95.0017.5712.2513.900.00-15920.00%
GE240119P001000002022-01-05 12:07PM EDT100.0016.0013.5516.95-0.15-0.93%11340.00%
GE240119P001050002021-12-20 11:32AM EDT105.0024.3716.5019.300.00-3360.00%
GE240119P001100002022-01-05 1:55PM EDT110.0021.2421.3023.70-6.54-23.54%3210.00%
GE240119P001150002021-12-15 11:21AM EDT115.0030.5924.1525.300.00-120.00%
GE240119P001200002021-12-15 11:21AM EDT120.0034.3727.6528.900.00-270.00%
GE240119P001400002021-12-15 10:44AM EDT140.0050.8741.5545.700.00-5190.00%
GE240119P001500002021-11-17 1:31PM EDT150.0052.1057.7059.600.00-140.00%
GE240119P001550002021-12-15 10:44AM EDT155.0064.6355.0559.200.00-3110.00%
GE240119P001650002021-11-11 11:34AM EDT165.0060.1966.8071.250.00--10.00%
GE240119P001700002021-12-15 10:40AM EDT170.0079.3070.7574.000.00-280.00%