Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.128,56 -1.916,96 (-3,09%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+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 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 227.86% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-04-05 10:52AM EDT | 85.00 | 70.20 | 74.00 | 77.00 | 0.00 | - | 1 | 1 | 102.42% |
| GE240621C00090000 | 2024-03-26 9:36AM EDT | 90.00 | 83.87 | 56.30 | 60.50 | 0.00 | - | 3 | 103 | 0.00% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 105.00 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 115.00 | 43.05 | 44.30 | 45.95 | 0.00 | - | 2 | 3 | 55.01% |
| GE240621C00120000 | 2024-04-04 10:19AM EDT | 120.00 | 31.70 | 39.90 | 41.90 | 0.00 | - | 1 | 3 | 57.54% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 125.00 | 31.05 | 34.90 | 36.30 | 0.00 | - | 1 | 6 | 54.58% |
| GE240621C00130000 | 2024-04-24 2:29PM EDT | 130.00 | 30.58 | 29.75 | 31.45 | -4.27 | -12.25% | 30 | 62 | 49.21% |
| GE240621C00135000 | 2024-04-24 2:08PM EDT | 135.00 | 26.07 | 24.55 | 26.80 | -1.28 | -4.68% | 1 | 327 | 45.03% |
| GE240621C00140000 | 2024-04-24 2:29PM EDT | 140.00 | 21.35 | 21.15 | 22.25 | -3.15 | -12.86% | 3 | 380 | 40.98% |
| GE240621C00145000 | 2024-04-24 3:01PM EDT | 145.00 | 17.30 | 16.50 | 17.60 | -1.80 | -9.42% | 10 | 194 | 35.84% |
| GE240621C00150000 | 2024-04-24 3:41PM EDT | 150.00 | 13.40 | 13.25 | 14.80 | -3.05 | -18.54% | 65 | 1,552 | 38.38% |
| GE240621C00155000 | 2024-04-24 3:13PM EDT | 155.00 | 10.00 | 9.85 | 10.10 | -2.50 | -20.00% | 171 | 1,508 | 31.08% |
| GE240621C00160000 | 2024-04-24 3:38PM EDT | 160.00 | 7.02 | 6.95 | 7.05 | -2.33 | -24.92% | 3,334 | 30,931 | 29.11% |
| GE240621C00165000 | 2024-04-24 3:56PM EDT | 165.00 | 4.82 | 4.65 | 4.80 | -1.88 | -28.06% | 319 | 10,860 | 28.25% |
| GE240621C00170000 | 2024-04-24 3:56PM EDT | 170.00 | 3.10 | 3.00 | 3.10 | -1.40 | -31.11% | 4,273 | 30,344 | 27.52% |
| GE240621C00175000 | 2024-04-24 3:26PM EDT | 175.00 | 1.99 | 1.83 | 1.90 | -1.11 | -35.81% | 188 | 1,037 | 26.93% |
| GE240621C00180000 | 2024-04-24 1:55PM EDT | 180.00 | 1.20 | 1.00 | 1.16 | -0.67 | -35.83% | 245 | 1,115 | 26.84% |
| GE240621C00185000 | 2024-04-24 2:07PM EDT | 185.00 | 0.66 | 0.41 | 0.67 | -0.44 | -40.00% | 16 | 1,334 | 26.65% |
| GE240621C00190000 | 2024-04-24 2:52PM EDT | 190.00 | 0.37 | 0.34 | 0.63 | -0.15 | -28.85% | 13 | 59 | 29.66% |
| GE240621C00195000 | 2024-04-23 3:49PM EDT | 195.00 | 0.47 | 0.08 | 0.72 | 0.00 | - | 30 | 36 | 33.89% |
| GE240621C00200000 | 2024-04-23 3:49PM EDT | 200.00 | 0.25 | 0.03 | 0.83 | 0.00 | - | 14 | 59 | 38.23% |
| GE240621C00210000 | 2024-04-01 10:14AM EDT | 210.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| GE240621C00220000 | 2024-04-01 10:19AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GE240621C00240000 | 2024-03-27 10:52AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 131.45% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 106.64% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 99.80% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 107.13% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 106.79% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-03-22 3:43PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,572 | 25.00% |
| GE240621P00085000 | 2024-02-26 1:20PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 781 | 71.78% |
| GE240621P00090000 | 2024-03-20 2:43PM EDT | 90.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 621 | 90.67% |
| GE240621P00095000 | 2024-04-09 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 58.59% |
| GE240621P00100000 | 2024-04-01 2:45PM EDT | 100.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 1 | 0 | 60.60% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 56.25% |
| GE240621P00110000 | 2024-04-01 2:20PM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 50.78% |
| GE240621P00115000 | 2024-04-23 10:21AM EDT | 115.00 | 0.19 | 0.04 | 0.69 | 0.00 | - | 3 | 27 | 51.42% |
| GE240621P00120000 | 2024-04-24 11:07AM EDT | 120.00 | 0.25 | 0.08 | 0.25 | -0.01 | -3.85% | 4 | 81 | 37.60% |
| GE240621P00125000 | 2024-04-24 11:19AM EDT | 125.00 | 0.30 | 0.14 | 0.45 | -0.06 | -16.67% | 6 | 41 | 36.87% |
| GE240621P00130000 | 2024-04-24 3:33PM EDT | 130.00 | 0.45 | 0.28 | 0.47 | +0.01 | +2.27% | 76 | 178 | 32.20% |
| GE240621P00135000 | 2024-04-24 3:34PM EDT | 135.00 | 0.72 | 0.65 | 0.71 | +0.15 | +26.32% | 73 | 234 | 30.15% |
| GE240621P00140000 | 2024-04-24 3:44PM EDT | 140.00 | 1.18 | 1.08 | 1.16 | +0.30 | +34.09% | 74 | 566 | 28.78% |
| GE240621P00145000 | 2024-04-24 3:55PM EDT | 145.00 | 1.75 | 1.69 | 1.85 | +0.35 | +25.00% | 299 | 406 | 27.42% |
| GE240621P00150000 | 2024-04-24 2:53PM EDT | 150.00 | 2.89 | 2.80 | 2.92 | +0.50 | +20.92% | 287 | 546 | 26.27% |
| GE240621P00155000 | 2024-04-24 3:12PM EDT | 155.00 | 4.40 | 4.35 | 4.45 | +0.88 | +25.00% | 246 | 1,198 | 25.12% |
| GE240621P00160000 | 2024-04-24 3:14PM EDT | 160.00 | 6.45 | 6.35 | 6.60 | +1.30 | +25.24% | 337 | 865 | 24.18% |
| GE240621P00165000 | 2024-04-24 3:07PM EDT | 165.00 | 9.35 | 9.20 | 9.35 | +1.70 | +22.22% | 18 | 124 | 23.11% |
| GE240621P00170000 | 2024-04-23 3:59PM EDT | 170.00 | 10.45 | 12.00 | 13.40 | 0.00 | - | 53 | 52 | 25.19% |
| GE240621P00175000 | 2024-04-23 1:16PM EDT | 175.00 | 15.45 | 16.05 | 18.40 | 0.00 | - | 1 | 3 | 30.55% |
| GE240621P00180000 | 2024-04-18 1:01PM EDT | 180.00 | 24.86 | 19.90 | 22.50 | 0.00 | - | 7 | 5 | 30.32% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 82.06% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00200000 | 2024-03-27 10:54AM EDT | 200.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
