Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
122,50+0,70 (+0,57%)
Börsenschluss: 04:00PM EST
122,70 +0,20 (+0,16%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119C000350002022-12-19 10:17AM EST35.0045.100.000.000.00-400.00%
GE240119C000400002023-11-29 3:07PM EST40.0078.6081.3084.850.00-1581170.21%
GE240119C000450002023-05-15 9:22AM EST45.0056.3561.3562.800.00-2500.00%
GE240119C000500002023-07-17 12:26PM EST50.0063.1063.8565.400.00-1240.00%
GE240119C000550002023-06-05 1:17PM EST55.0051.7054.0056.850.00-780.00%
GE240119C000600002023-10-24 10:37AM EST60.0054.6559.8060.450.00-1280.00%
GE240119C000650002023-11-16 11:08AM EST65.0054.0057.1559.100.00-1018103.61%
GE240119C000700002023-11-17 9:34AM EST70.0048.0052.7053.200.00-12087.30%
GE240119C000750002023-11-20 2:17PM EST75.0046.0047.8548.150.00-218379.49%
GE240119C000800002023-11-24 12:15PM EST80.0040.8242.9043.200.00-11,47771.88%
GE240119C000850002023-11-30 9:30AM EST85.0034.7537.7038.350.00-177662.60%
GE240119C000900002023-11-30 3:23PM EST90.0031.5332.8533.650.00-12,91558.98%
GE240119C000950002023-11-29 12:56PM EST95.0024.9227.9028.600.00-25,31150.64%
GE240119C001000002023-12-01 2:17PM EST100.0023.8023.0523.50+1.16+5.12%72,05846.00%
GE240119C001050002023-12-01 2:31PM EST105.0018.8018.3018.75+1.20+6.82%22,21140.38%
GE240119C001100002023-12-01 2:37PM EST110.0014.0613.4013.80+0.99+7.57%442,81932.13%
GE240119C001150002023-12-01 3:45PM EST115.009.239.259.40+0.48+5.49%1634,85227.58%
GE240119C001200002023-12-01 3:54PM EST120.005.405.455.55+0.28+5.47%1725,32523.84%
GE240119C001250002023-12-01 3:57PM EST125.002.692.652.71+0.29+12.08%1,4195,77421.40%
GE240119C001300002023-12-01 3:52PM EST130.001.091.081.12+0.28+34.57%791,12620.44%
GE240119C001350002023-12-01 3:55PM EST135.000.380.380.42+0.11+40.74%186020.39%
GE240119C001400002023-12-01 10:16AM EST140.000.120.040.16+0.02+20.00%4366321.00%
GE240119C001450002023-12-01 3:55PM EST145.000.030.020.050.00-22247321.09%
GE240119C001500002023-12-01 1:13PM EST150.000.020.000.030.00-717123.24%
GE240119C001550002023-10-09 2:49PM EST155.000.170.000.180.00-26333.89%
GE240119C001600002023-11-07 10:42AM EST160.000.020.000.250.00-54739.70%
GE240119C001650002023-11-17 3:56PM EST165.000.010.000.010.00-433528.91%
GE240119C001700002023-09-26 8:30AM EST170.000.040.000.000.00-115825.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119P000350002022-12-20 10:57AM EST35.000.460.000.000.00-2050.00%
GE240119P000400002023-11-10 9:51AM EST40.000.010.000.100.00-1709120.70%
GE240119P000450002023-11-02 10:36AM EST45.000.020.000.030.00-263496.09%
GE240119P000500002023-11-08 10:33AM EST50.000.010.000.250.00-1202,647109.38%
GE240119P000550002023-11-02 12:56PM EST55.000.010.000.250.00-41,69798.44%
GE240119P000600002023-11-27 11:25AM EST60.000.010.010.020.00-381,20569.53%
GE240119P000650002023-11-28 2:40PM EST65.000.020.010.020.00-9268162.50%
GE240119P000700002023-11-22 11:37AM EST70.000.020.020.030.00-13,15258.59%
GE240119P000750002023-11-28 1:17PM EST75.000.030.020.030.00-104,04251.56%
GE240119P000800002023-11-28 1:18PM EST80.000.040.020.040.00-1804,15148.05%
GE240119P000850002023-12-01 3:38PM EST85.000.040.030.10-0.06-60.00%12,39847.07%
GE240119P000900002023-12-01 3:58PM EST90.000.040.040.06-0.01-20.00%202,41837.70%
GE240119P000950002023-12-01 1:34PM EST95.000.060.000.14-0.08-57.14%14,46336.13%
GE240119P001000002023-12-01 12:21PM EST100.000.080.050.14-0.05-38.46%34,91829.79%
GE240119P001050002023-12-01 3:54PM EST105.000.230.170.280.00-94,88327.15%
GE240119P001100002023-12-01 3:58PM EST110.000.420.420.45-0.12-22.22%202,69123.00%
GE240119P001150002023-12-01 3:35PM EST115.001.020.971.03-0.16-13.56%1081,97221.00%
GE240119P001200002023-12-01 3:54PM EST120.002.262.162.20-0.21-8.50%1951,91118.82%
GE240119P001250002023-12-01 3:54PM EST125.004.504.354.45-0.95-17.43%14117416.98%
GE240119P001300002023-12-01 1:06PM EST130.007.507.908.05-2.75-26.83%1715.71%
GE240119P001350002023-11-30 10:57AM EST135.0014.3012.1512.600.00-1014.94%
GE240119P001400002023-10-25 2:38PM EST140.0027.8519.7020.250.00-6046.96%
GE240119P001450002023-05-23 2:48PM EST145.0043.1539.8040.750.00--0144.49%
GE240119P001500002023-11-16 11:19AM EST150.0031.9027.2528.500.00-6043.46%
GE240119P001550002021-12-15 9:44AM EST155.0064.6352.8056.100.00-311182.89%
GE240119P001600002022-08-11 9:06AM EST160.0081.3585.4586.500.00-10343.53%
GE240119P001650002022-08-10 11:53AM EST165.0087.7390.5091.500.00-10349.71%
GE240119P001700002021-12-15 9:40AM EST170.0079.3067.0570.450.00-28198.08%