Deutsche Märkte öffnen in 4 Stunden 55 Minuten
Nikkei 225
32.093,45 -278,45 (-0,86%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.171,10 +194,76 (+0,78%) CMC Crypto 200
567,05 +4,40 (+0,78%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2023-07-20 1:42PM EDT | 45.00 | 68.79 | 67.05 | 69.85 | 0.00 | - | 2 | 2 | 85.07% |
| GE240621C00050000 | 2023-08-10 10:37AM EDT | 50.00 | 67.00 | 62.20 | 64.80 | 0.00 | - | 3 | 7 | 76.90% |
| GE240621C00055000 | 2023-07-21 1:01PM EDT | 55.00 | 58.68 | 58.95 | 61.10 | 0.00 | - | 2 | 6 | 80.13% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 79.14% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 64.58% |
| GE240621C00070000 | 2023-09-08 12:49PM EDT | 70.00 | 45.12 | 42.20 | 46.65 | 0.00 | - | 1 | 2 | 54.86% |
| GE240621C00075000 | 2023-08-21 1:28PM EDT | 75.00 | 41.27 | 43.00 | 44.00 | 0.00 | - | 2 | 89 | 67.25% |
| GE240621C00080000 | 2023-09-14 9:38AM EDT | 80.00 | 39.52 | 35.15 | 36.20 | 0.00 | - | 4 | 188 | 50.81% |
| GE240621C00085000 | 2023-09-27 1:02PM EDT | 85.00 | 31.64 | 31.10 | 31.65 | -5.00 | -13.65% | 1 | 370 | 46.42% |
| GE240621C00090000 | 2023-09-27 3:41PM EDT | 90.00 | 27.50 | 27.35 | 27.65 | -1.87 | -6.37% | 31 | 183 | 43.91% |
| GE240621C00095000 | 2023-09-21 9:30AM EDT | 95.00 | 25.87 | 23.30 | 24.05 | 0.00 | - | 1 | 119 | 42.26% |
| GE240621C00100000 | 2023-09-27 11:34AM EDT | 100.00 | 20.45 | 19.85 | 20.20 | +0.95 | +4.87% | 15 | 792 | 39.30% |
| GE240621C00105000 | 2023-09-26 1:19PM EDT | 105.00 | 16.54 | 16.60 | 17.00 | 0.00 | - | 17 | 1,004 | 37.71% |
| GE240621C00110000 | 2023-09-27 2:53PM EDT | 110.00 | 13.85 | 13.65 | 13.85 | +0.60 | +4.53% | 6 | 379 | 35.62% |
| GE240621C00115000 | 2023-09-26 11:05AM EDT | 115.00 | 11.10 | 11.00 | 11.15 | 0.00 | - | 1 | 690 | 34.05% |
| GE240621C00120000 | 2023-09-26 3:16PM EDT | 120.00 | 8.45 | 8.65 | 8.85 | 0.00 | - | 105 | 1,591 | 32.79% |
| GE240621C00125000 | 2023-09-26 3:02PM EDT | 125.00 | 6.50 | 6.70 | 6.95 | 0.00 | - | 7 | 1,146 | 31.84% |
| GE240621C00130000 | 2023-09-26 11:03AM EDT | 130.00 | 5.28 | 5.15 | 5.35 | 0.00 | - | 1 | 1,899 | 30.95% |
| GE240621C00135000 | 2023-09-22 3:55PM EDT | 135.00 | 4.18 | 3.85 | 4.00 | 0.00 | - | 1 | 2,356 | 30.00% |
| GE240621C00140000 | 2023-09-27 3:13PM EDT | 140.00 | 2.95 | 2.86 | 2.97 | +0.08 | +2.79% | 90 | 1,384 | 29.31% |
| GE240621C00145000 | 2023-09-21 12:10PM EDT | 145.00 | 2.80 | 2.11 | 2.19 | 0.00 | - | 20 | 149 | 28.78% |
| GE240621C00150000 | 2023-09-19 9:33AM EDT | 150.00 | 2.28 | 1.54 | 1.61 | 0.00 | - | 1 | 1,658 | 28.41% |
| GE240621C00155000 | 2023-09-27 2:57PM EDT | 155.00 | 1.13 | 1.12 | 1.25 | +0.02 | +1.80% | 1 | 41 | 28.53% |
| GE240621C00160000 | 2023-09-25 10:12AM EDT | 160.00 | 0.93 | 0.80 | 0.90 | 0.00 | - | 5 | 16 | 28.19% |
| GE240621C00165000 | 2023-09-27 2:10PM EDT | 165.00 | 0.59 | 0.57 | 0.67 | -0.16 | -21.33% | 4 | 19 | 28.11% |
| GE240621C00170000 | 2023-09-25 10:45AM EDT | 170.00 | 0.52 | 0.19 | 0.66 | 0.00 | - | 1 | 14 | 29.61% |
| GE240621C00175000 | 2023-09-27 9:30AM EDT | 175.00 | 0.34 | 0.23 | 0.42 | -0.05 | -12.82% | 1 | 56 | 28.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2023-09-27 10:35AM EDT | 45.00 | 0.06 | 0.04 | 0.14 | -0.04 | -40.00% | 10 | 21 | 47.85% |
| GE240621P00050000 | 2023-09-22 11:29AM EDT | 50.00 | 0.17 | 0.12 | 0.24 | 0.00 | - | 2 | 22 | 46.24% |
| GE240621P00055000 | 2023-09-22 11:28AM EDT | 55.00 | 0.23 | 0.02 | 0.75 | 0.00 | - | 2 | 16 | 50.71% |
| GE240621P00060000 | 2023-09-25 11:22AM EDT | 60.00 | 0.39 | 0.31 | 0.51 | 0.00 | - | 2 | 54 | 41.82% |
| GE240621P00065000 | 2023-09-21 12:32PM EDT | 65.00 | 0.53 | 0.48 | 0.74 | 0.00 | - | 2 | 314 | 40.04% |
| GE240621P00070000 | 2023-09-22 9:35AM EDT | 70.00 | 0.90 | 0.78 | 0.92 | 0.00 | - | 3 | 209 | 37.13% |
| GE240621P00075000 | 2023-09-27 2:18PM EDT | 75.00 | 1.26 | 1.14 | 1.23 | +0.15 | +13.51% | 30 | 844 | 35.03% |
| GE240621P00080000 | 2023-09-27 2:57PM EDT | 80.00 | 1.63 | 1.61 | 1.73 | -0.09 | -5.23% | 1 | 1,604 | 33.62% |
| GE240621P00085000 | 2023-09-26 3:26PM EDT | 85.00 | 2.37 | 2.21 | 2.36 | 0.00 | - | 1 | 797 | 32.13% |
| GE240621P00090000 | 2023-09-26 1:56PM EDT | 90.00 | 3.20 | 3.00 | 3.15 | 0.00 | - | 6 | 719 | 30.59% |
| GE240621P00095000 | 2023-09-25 12:01PM EDT | 95.00 | 3.95 | 4.00 | 4.20 | 0.00 | - | 7 | 791 | 29.25% |
| GE240621P00100000 | 2023-09-27 9:56AM EDT | 100.00 | 5.35 | 5.30 | 5.45 | -0.15 | -2.73% | 10 | 749 | 27.74% |
| GE240621P00105000 | 2023-09-26 11:55AM EDT | 105.00 | 7.20 | 6.80 | 7.00 | 0.00 | - | 8 | 679 | 26.25% |
| GE240621P00110000 | 2023-09-26 2:32PM EDT | 110.00 | 9.20 | 8.75 | 8.95 | 0.00 | - | 109 | 1,007 | 24.93% |
| GE240621P00115000 | 2023-09-26 10:02AM EDT | 115.00 | 10.75 | 11.05 | 11.25 | 0.00 | - | 25 | 960 | 23.49% |
| GE240621P00120000 | 2023-09-21 2:42PM EDT | 120.00 | 12.40 | 13.75 | 14.10 | 0.00 | - | 8 | 395 | 22.38% |
| GE240621P00125000 | 2023-09-25 3:59PM EDT | 125.00 | 16.30 | 16.85 | 17.25 | 0.00 | - | 3 | 367 | 20.84% |
| GE240621P00130000 | 2023-09-27 3:10PM EDT | 130.00 | 20.45 | 20.45 | 20.85 | +3.65 | +21.73% | 4 | 21 | 19.19% |
| GE240621P00135000 | 2023-09-13 1:04PM EDT | 135.00 | 22.05 | 24.50 | 25.05 | 0.00 | - | 1 | 51 | 18.25% |
| GE240621P00140000 | 2023-09-22 9:32AM EDT | 140.00 | 27.39 | 29.00 | 30.05 | 0.00 | - | 1 | 28 | 20.57% |
