Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,51-2,38 (-2,31%)
Ab 03:59PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119C000500002022-01-14 3:04PM EST50.0054.8051.3555.050.00-13551.76%
GE240119C000550002022-01-06 9:30AM EST55.0048.5548.4551.250.00-1750.66%
GE240119C000600002022-01-11 2:56PM EST60.0046.5244.5046.850.00-41947.19%
GE240119C000650002022-01-11 2:56PM EST65.0042.4940.1542.600.00-4944.24%
GE240119C000700002022-01-11 2:19PM EST70.0038.4236.6038.100.00-51340.63%
GE240119C000750002022-01-18 10:11AM EST75.0036.0032.9535.050.00-52540.63%
GE240119C000800002022-01-18 3:55PM EST80.0032.6529.3032.350.00-539940.92%
GE240119C000850002022-01-13 2:17PM EST85.0028.5326.4528.500.00-28038.32%
GE240119C000900002022-01-13 3:48PM EST90.0025.0022.5026.050.00-134838.36%
GE240119C000950002022-01-07 10:16AM EST95.0022.0020.1022.000.00-110834.99%
GE240119C001000002022-01-18 11:53AM EST100.0021.1517.3519.600.00-147534.50%
GE240119C001050002022-01-12 1:46PM EST105.0017.3015.2017.950.00-712435.02%
GE240119C001100002022-01-18 2:27PM EST110.0015.4512.9515.150.00-17633.18%
GE240119C001150002022-01-13 2:23PM EST115.0013.4511.2013.500.00-710233.07%
GE240119C001200002022-01-19 1:05PM EST120.0011.4010.3011.35+0.15+1.33%126031.78%
GE240119C001250002022-01-18 10:42AM EST125.009.909.309.950.00-31,20531.53%
GE240119C001300002022-01-14 1:10PM EST130.008.308.008.650.00-1047331.20%
GE240119C001350002022-01-18 3:51PM EST135.007.456.957.550.00-1071131.00%
GE240119C001400002022-01-10 10:54AM EST140.005.405.958.250.00-458334.13%
GE240119C001450002021-12-28 3:37PM EST145.004.305.105.700.00-85030.58%
GE240119C001500002022-01-19 3:16PM EST150.004.404.155.00-0.48-9.84%212430.52%
GE240119C001550002022-01-19 1:20PM EST155.004.253.804.90+0.10+2.41%34331.69%
GE240119C001600002022-01-10 11:02AM EST160.003.493.253.800.00-514930.31%
GE240119C001650002022-01-12 3:51PM EST165.003.002.863.350.00-173130.33%
GE240119C001700002022-01-18 10:12AM EST170.002.832.432.940.00-210330.30%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240119P000500002022-01-03 9:52AM EST50.001.551.151.550.00-2026137.10%
GE240119P000550002022-01-12 11:56AM EST55.001.761.652.750.00-10126738.84%
GE240119P000600002022-01-18 3:16PM EST60.002.532.503.050.00-118035.61%
GE240119P000650002021-12-13 12:07AM EST65.004.002.013.750.00--033.86%
GE240119P000700002022-01-10 10:57AM EST70.004.804.455.000.00-513133.47%
GE240119P000750002022-01-11 3:50PM EST75.005.925.707.200.00-21,00434.91%
GE240119P000800002022-01-18 12:04PM EST80.007.207.158.000.00-266732.29%
GE240119P000850002022-01-05 2:12PM EST85.009.308.859.400.00-598830.83%
GE240119P000900002022-01-18 9:57AM EST90.0010.4210.8011.800.00-213531.02%
GE240119P000950002021-12-17 1:22PM EST95.0017.5711.6513.000.00-159228.49%
GE240119P001000002022-01-10 2:51PM EST100.0016.0015.4015.950.00-413228.85%
GE240119P001050002021-12-20 10:32AM EST105.0024.3716.3018.000.00-33627.17%
GE240119P001100002022-01-13 10:04AM EST110.0020.0020.7521.700.00-12228.03%
GE240119P001150002021-12-15 10:21AM EST115.0030.5920.7523.350.00-1224.86%
GE240119P001200002021-12-15 10:21AM EST120.0034.3724.8526.600.00-1724.10%
GE240119P001250002022-01-18 12:13AM EST125.0030.1029.1531.550.00--126.20%
GE240119P001400002021-12-15 9:44AM EST140.0050.8739.4042.450.00-51922.75%
GE240119P001500002021-11-17 12:31PM EST150.0052.1057.9061.600.00-1444.80%
GE240119P001550002021-12-15 9:44AM EST155.0064.6352.8056.100.00-31122.73%
GE240119P001650002021-11-11 10:34AM EST165.0060.1966.8071.250.00--138.55%
GE240119P001700002021-12-15 9:40AM EST170.0079.3067.0570.450.00-2823.23%