Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,60+1,55 (+1,65%)
Börsenschluss: 04:00PM EDT
95,64 +0,04 (+0,04%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119C000350002022-08-08 1:08PM EDT35.0042.4545.5546.600.00--160.00%
GE240119C000400002023-03-30 11:25AM EDT40.0056.1756.4058.100.00-157272.90%
GE240119C000450002022-08-10 12:13PM EDT45.0036.0036.9037.95+1.70+4.96%15540.00%
GE240119C000500002023-03-13 2:44PM EDT50.0042.5046.4549.900.00-20864.62%
GE240119C000550002023-03-13 2:34PM EDT55.0038.6541.4044.900.00-5256.80%
GE240119C000600002023-03-31 11:28AM EDT60.0038.7037.8040.80+1.55+4.17%53356.85%
GE240119C000650002023-03-08 3:28PM EDT65.0026.6534.4535.100.00-5552.20%
GE240119C000700002023-03-22 2:21PM EDT70.0027.5030.3530.750.00-32049.76%
GE240119C000750002023-03-29 1:33PM EDT75.0025.4326.3526.700.00-2121846.68%
GE240119C000800002023-03-29 12:29PM EDT80.0021.8022.4522.850.00-131,70943.90%
GE240119C000850002023-03-31 11:30AM EDT85.0019.0019.0019.50+1.05+5.85%1189542.26%
GE240119C000900002023-03-31 3:56PM EDT90.0015.8815.7516.05+0.92+6.15%52,98239.58%
GE240119C000950002023-03-31 3:57PM EDT95.0013.0512.8013.10+0.95+7.85%9083,97537.74%
GE240119C001000002023-03-31 3:55PM EDT100.0010.3510.3010.45+0.65+6.70%441,73935.99%
GE240119C001050002023-03-31 3:46PM EDT105.008.058.058.20+0.47+6.20%121,79334.56%
GE240119C001100002023-03-31 3:26PM EDT110.006.206.206.35+0.35+5.98%131,94433.44%
GE240119C001150002023-03-31 1:29PM EDT115.004.654.704.85-0.05-1.06%549932.53%
GE240119C001200002023-03-31 10:13AM EDT120.003.433.503.65+0.08+2.39%1528831.76%
GE240119C001250002023-03-31 10:39AM EDT125.002.542.632.71+0.02+0.79%334131.10%
GE240119C001300002023-03-31 10:01AM EDT130.001.911.942.09+0.02+1.06%22631.02%
GE240119C001350002023-03-27 11:58AM EDT135.001.441.411.630.00-101031.10%
GE240119C001400002023-03-31 2:44PM EDT140.001.011.031.09-0.13-11.40%2713330.03%
GE240119C001450002022-08-08 9:32AM EDT145.000.700.760.850.00-811830.23%
GE240119C001500002022-08-11 11:56AM EDT150.000.600.590.75+0.08+15.38%221531.18%
GE240119C001550002022-07-26 9:30AM EDT155.000.300.450.600.00-322831.45%
GE240119C001600002022-08-02 1:39PM EDT160.000.320.300.600.00-5322533.01%
GE240119C001650002022-08-08 2:20PM EDT165.000.350.200.400.00-112332.13%
GE240119C001700002022-08-11 1:52PM EDT170.000.260.250.40+0.01+4.00%244433.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119P000350002022-08-05 10:30AM EDT35.001.000.451.030.00--2668.70%
GE240119P000400002023-03-31 3:11PM EDT40.000.290.080.37-0.05-14.71%22552.88%
GE240119P000450002023-03-14 1:25PM EDT45.000.450.400.730.00-18350.24%
GE240119P000500002023-03-31 1:03PM EDT50.000.680.550.68-0.07-9.33%22,17945.78%
GE240119P000550002023-03-31 3:30PM EDT55.000.890.790.96-0.26-22.61%21,40543.26%
GE240119P000600002023-03-31 1:21PM EDT60.001.271.221.31-0.16-11.19%3080140.76%
GE240119P000650002023-03-31 3:17PM EDT65.001.751.661.79-0.21-10.71%4135938.56%
GE240119P000700002023-03-31 1:33PM EDT70.002.442.232.44-0.25-9.29%83,77036.65%
GE240119P000750002023-03-31 12:39PM EDT75.003.303.153.25-0.25-7.04%125,70934.71%
GE240119P000800002023-03-31 3:02PM EDT80.004.324.154.30-0.34-7.30%135,64532.94%
GE240119P000850002023-03-31 3:55PM EDT85.005.555.455.60-0.55-9.02%111,67331.19%
GE240119P000900002023-03-31 3:01PM EDT90.007.287.057.25-0.48-6.19%549929.64%
GE240119P000950002023-03-31 3:53PM EDT95.009.179.009.25-0.75-7.56%735228.11%
GE240119P001000002023-03-31 3:41PM EDT100.0011.5011.3011.60-0.89-7.18%7958626.50%
GE240119P001050002023-03-30 3:04PM EDT105.0015.2514.1514.350.00-22924.82%
GE240119P001100002023-03-30 9:31AM EDT110.0018.9517.2517.550.00-157223.16%
GE240119P001150002023-03-16 10:32AM EDT115.0026.7020.9521.200.00-11521.48%
GE240119P001200002023-03-28 9:30AM EDT120.0027.4024.9525.250.00-156519.57%
GE240119P001250002023-03-29 1:56PM EDT125.0031.1029.4529.850.00-1119.02%
GE240119P001300002023-03-09 11:44AM EDT130.0035.5033.9535.000.00--222.41%
GE240119P001350002023-03-24 12:18PM EDT135.0043.0037.9040.500.00--128.09%
GE240119P001400002021-12-15 10:44AM EDT140.0050.8741.5545.700.00-51931.43%
GE240119P001500002021-11-17 1:31PM EDT150.0052.1057.7059.600.00-1453.31%
GE240119P001550002021-12-15 10:44AM EDT155.0064.6355.0559.200.00-3110.00%
GE240119P001600002022-08-11 10:06AM EDT160.0081.3580.7581.85+81.35-1095.40%
GE240119P001650002022-08-10 12:53PM EDT165.0087.7385.4587.00+87.73--097.38%
GE240119P001700002021-12-15 10:40AM EDT170.0079.3070.7574.000.00-280.00%