Deutsche Märkte schließen in 1 Stunde

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,70+2,03 (+1,30%)
Ab 10:30AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240621C000450002024-03-11 10:41AM EDT45.00121.000.000.000.00-5180.00%
GE240621C000500002024-03-27 2:20PM EDT50.00128.750.000.000.00-240.00%
GE240621C000550002023-10-27 2:31PM EDT55.0053.3565.8067.200.00-170.00%
GE240621C000600002023-07-07 2:29PM EDT60.0052.3155.7556.650.00-220.00%
GE240621C000650002023-07-20 1:42PM EDT65.0050.5448.6051.350.00-240.00%
GE240621C000700002023-12-19 3:40PM EDT70.0057.5758.7061.750.00-140.00%
GE240621C000750002024-02-16 2:52PM EDT75.0075.9193.0597.100.00-389228.25%
GE240621C000800002024-03-27 9:50AM EDT80.0097.060.000.000.00-11950.00%
GE240621C000850002024-04-05 10:52AM EDT85.0070.2072.4074.800.00-1189.06%
GE240621C000900002024-03-26 9:36AM EDT90.0083.8756.3060.500.00-31030.00%
GE240621C000950002024-03-28 11:05AM EDT95.0080.9251.1055.600.00-100.00%
GE240621C001000002024-03-28 3:43PM EDT100.0077.0846.6050.700.00-600.00%
GE240621C001050002024-03-28 2:37PM EDT105.0071.4041.8046.000.00-200.00%
GE240621C001100002024-03-28 10:20AM EDT110.0067.2036.8041.000.00-500.00%
GE240621C001150002024-04-11 12:47PM EDT115.0043.0543.6044.700.00-2357.20%
GE240621C001200002024-04-04 10:19AM EDT120.0031.7038.6539.500.00-1350.42%
GE240621C001250002024-04-05 12:25PM EDT125.0031.0533.8035.550.00-1656.04%
GE240621C001300002024-04-16 1:08PM EDT130.0028.4529.4030.350.00-24048.12%
GE240621C001350002024-04-17 3:55PM EDT135.0024.1524.6525.450.00-1031942.27%
GE240621C001400002024-04-17 3:55PM EDT140.0019.9520.7521.600.00-735441.80%
GE240621C001450002024-04-17 1:59PM EDT145.0015.3516.7517.000.00-617336.56%
GE240621C001500002024-04-18 10:08AM EDT150.0013.0513.1513.50+1.08+9.02%497635.32%
GE240621C001550002024-04-18 9:56AM EDT155.009.6510.0510.60+0.40+4.32%472234.92%
GE240621C001600002024-04-17 3:59PM EDT160.006.707.257.450.00-4023,90432.00%
GE240621C001650002024-04-18 10:11AM EDT165.005.255.205.35+0.60+12.90%22011,14331.34%
GE240621C001700002024-04-18 9:51AM EDT170.003.653.553.65+0.45+14.06%230,19930.51%
GE240621C001750002024-04-18 9:49AM EDT175.002.432.362.45+0.24+10.96%189330.10%
GE240621C001800002024-04-16 2:13PM EDT180.001.381.531.740.00-111,11030.66%
GE240621C001850002024-04-16 1:38PM EDT185.000.950.951.120.00-23630.40%
GE240621C001900002024-04-17 10:19AM EDT190.000.570.570.640.00-32529.54%
GE240621C001950002024-04-18 9:53AM EDT195.000.540.350.41+0.24+80.00%13029.74%
GE240621C002000002024-04-18 9:51AM EDT200.000.200.060.35-0.06-23.08%86131.54%
GE240621C002100002024-04-01 10:14AM EDT210.001.360.000.000.00-23212.50%
GE240621C002200002024-04-01 10:19AM EDT220.000.700.000.000.00-27912.50%
GE240621C002300002024-04-01 9:56AM EDT230.000.300.000.000.00-12125.00%
GE240621C002400002024-03-27 10:52AM EDT240.000.500.000.000.00-11925.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240621P000450002024-03-22 11:24AM EDT45.000.040.000.000.00-38150.00%
GE240621P000500002024-02-02 11:34AM EDT50.000.010.000.460.00-230124.41%
GE240621P000550002023-12-22 11:24AM EDT55.000.040.010.160.00-123100.98%
GE240621P000600002024-02-14 1:53PM EDT60.000.100.000.190.00-15794.34%
GE240621P000650002024-02-09 2:20PM EDT65.000.100.000.590.00-1314101.27%
GE240621P000700002024-02-23 11:26AM EDT70.000.030.000.950.00-35298100.88%
GE240621P000750002024-03-28 11:11AM EDT75.000.100.000.000.00-40082225.00%
GE240621P000800002024-03-22 3:43PM EDT80.000.080.000.000.00-11,57225.00%
GE240621P000850002024-02-26 1:20PM EDT85.000.140.000.350.00-1078167.58%
GE240621P000900002024-03-20 2:43PM EDT90.000.130.002.180.00-162185.35%
GE240621P000950002024-04-09 3:51PM EDT95.000.010.000.390.00-1157.42%
GE240621P001000002024-04-01 2:45PM EDT100.000.090.000.660.00-1056.79%
GE240621P001050002024-04-01 3:33PM EDT105.000.120.000.750.00-255052.64%
GE240621P001100002024-04-01 2:20PM EDT110.000.200.000.750.00-2054.37%
GE240621P001150002024-04-04 10:29AM EDT115.000.590.070.760.00-12648.95%
GE240621P001200002024-04-15 3:57PM EDT120.000.480.150.900.00-77945.29%
GE240621P001250002024-04-15 3:57PM EDT125.000.790.340.530.00-323035.25%
GE240621P001300002024-04-17 10:57AM EDT130.000.990.750.820.00-112433.74%
GE240621P001350002024-04-17 12:24PM EDT135.001.661.201.270.00-318132.40%
GE240621P001400002024-04-17 1:58PM EDT140.001.921.771.89-0.41-17.60%236830.86%
GE240621P001450002024-04-18 9:55AM EDT145.003.052.832.92-0.72-19.10%519730.07%
GE240621P001500002024-04-18 9:59AM EDT150.004.354.154.30-0.45-9.38%1637229.11%
GE240621P001550002024-04-18 9:58AM EDT155.006.355.956.10-0.40-5.93%1277828.03%
GE240621P001600002024-04-18 9:59AM EDT160.008.658.158.35-0.95-9.90%14044926.73%
GE240621P001650002024-04-16 2:58PM EDT165.0011.8011.2511.450.00-22126.61%
GE240621P001700002024-04-15 2:07PM EDT170.0017.9314.6514.900.00-2325.87%
GE240621P001750002024-04-09 10:47AM EDT175.0024.7018.3019.450.00-1328.60%
GE240621P001800002024-04-05 1:13PM EDT180.0026.5422.7523.350.00-1826.21%
GE240621P001850002024-04-01 3:40PM EDT185.0014.7535.4540.000.00-14274.51%
GE240621P001900002024-03-27 10:25AM EDT190.0017.450.000.000.00-110.00%
GE240621P002000002024-03-27 10:54AM EDT200.0024.250.000.000.00-450.00%