Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,90-2,49 (-1,59%)
Ab 02:08PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240517C000900002024-02-27 1:17PM EDT90.0064.6584.4088.250.00--1326.95%
GE240517C000950002024-03-28 11:05AM EDT95.0080.5850.8055.000.00-100.00%
GE240517C001000002024-04-03 3:34PM EDT100.0046.4554.3556.100.00-2173.49%
GE240517C001050002024-03-28 1:00PM EDT105.0071.2541.0045.500.00-200.00%
GE240517C001150002024-04-05 3:35PM EDT115.0043.4540.2541.400.00-1365.80%
GE240517C001200002024-03-15 9:46AM EDT120.0047.2026.5530.900.00-200.00%
GE240517C001250002024-04-11 2:08PM EDT125.0033.7530.4031.650.00-21253.54%
GE240517C001300002024-04-12 11:16AM EDT130.0024.4525.6026.50-2.10-7.91%11651.20%
GE240517C001350002024-04-12 1:47PM EDT135.0021.3521.1521.70-0.50-2.29%34445.04%
GE240517C001400002024-04-12 1:05PM EDT140.0016.8017.0517.45-2.15-11.35%2511142.53%
GE240517C001450002024-04-12 12:17PM EDT145.0012.6013.1513.50-2.15-14.58%2523440.14%
GE240517C001500002024-04-12 1:34PM EDT150.009.309.759.95-1.80-16.22%1443,27737.89%
GE240517C001550002024-04-12 1:42PM EDT155.006.706.907.05-1.45-17.79%5083,19636.57%
GE240517C001600002024-04-12 1:16PM EDT160.004.604.704.80-1.05-18.58%40312,83335.79%
GE240517C001650002024-04-12 1:47PM EDT165.003.003.003.10-0.50-14.29%12036235.07%
GE240517C001700002024-04-12 1:10PM EDT170.001.791.811.91-0.39-17.89%1970934.55%
GE240517C001750002024-04-12 11:32AM EDT175.001.071.121.16-0.35-24.65%1619334.47%
GE240517C001800002024-04-12 1:27PM EDT180.000.610.630.67-0.27-30.68%521,18034.33%
GE240517C001850002024-04-12 10:05AM EDT185.000.400.340.39-0.08-16.67%13334.52%
GE240517C001900002024-04-01 3:30PM EDT190.003.080.000.000.00-14566912.50%
GE240517C001950002024-04-01 2:50PM EDT195.002.160.000.000.00-13074712.50%
GE240517C002000002024-04-01 3:41PM EDT200.001.300.000.000.00-11630712.50%
GE240517C002100002024-04-01 2:25PM EDT210.000.690.000.000.00-30444325.00%
GE240517C002200002024-04-01 11:11AM EDT220.000.500.000.000.00-15125.00%
GE240517C002300002024-03-28 1:40PM EDT230.000.170.000.000.00-757025.00%
GE240517C002400002024-03-27 1:29PM EDT240.000.240.000.000.00-264325.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240517P000750002024-03-01 4:34PM EDT75.000.070.001.050.00-11124.90%
GE240517P001000002024-04-03 12:25PM EDT100.000.150.000.260.00-2264.06%
GE240517P001050002024-02-29 3:01PM EDT105.000.130.010.120.00--252.54%
GE240517P001100002024-03-05 10:39AM EDT110.000.260.001.270.00--267.87%
GE240517P001150002024-02-28 10:30AM EDT115.000.500.001.050.00-1258.15%
GE240517P001200002024-04-11 2:49PM EDT120.000.180.080.260.00-32644.73%
GE240517P001250002024-04-11 2:05PM EDT125.000.220.200.500.00-46450844.02%
GE240517P001300002024-04-12 12:24PM EDT130.000.630.610.67+0.24+61.54%10431540.16%
GE240517P001350002024-04-12 12:11PM EDT135.000.981.031.09+0.33+50.77%6529838.26%
GE240517P001400002024-04-12 1:30PM EDT140.001.901.691.79+0.73+62.39%34670036.84%
GE240517P001450002024-04-12 12:39PM EDT145.003.052.732.85+1.15+60.53%531,26735.50%
GE240517P001500002024-04-12 1:29PM EDT150.004.504.254.35+1.30+40.62%896,02434.11%
GE240517P001550002024-04-12 1:44PM EDT155.006.656.306.40+1.77+36.27%1011,72932.74%
GE240517P001600002024-04-12 10:47AM EDT160.009.639.009.15+2.33+31.92%76531.84%
GE240517P001650002024-04-12 12:22PM EDT165.0012.9011.9012.70+0.50+4.03%5932.12%
GE240517P001700002024-04-04 10:01AM EDT170.0021.7516.2516.650.00-1131.96%
GE240517P001750002024-04-01 3:58PM EDT175.007.0326.1029.950.00-283077.77%
GE240517P001800002024-04-01 3:42PM EDT180.0010.1530.7534.350.00-1220882.19%
GE240517P001850002024-04-01 1:11PM EDT185.0013.8035.9039.400.00-210489.37%
GE240517P001900002024-03-27 12:00PM EDT190.0014.960.000.000.00-180.00%
GE240517P001950002024-03-28 3:10PM EDT195.0020.800.000.000.00-200.00%
GE240517P002400002024-03-28 10:19AM EDT240.0063.500.000.000.00-200.00%