Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,48-1,28 (-0,82%)
Ab 11:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240719C000850002024-03-06 1:16PM EDT85.0076.470.000.000.00-110.00%
GE240719C000900002024-04-08 3:41PM EDT90.0067.1065.8568.950.00--1079.69%
GE240719C001000002024-04-01 9:34AM EDT100.0075.700.000.000.00-180.00%
GE240719C001050002024-02-26 3:23PM EDT105.0052.0974.5078.650.00-21187.76%
GE240719C001100002024-04-01 2:34PM EDT110.0064.650.000.000.00-94950.00%
GE240719C001150002024-02-23 3:58PM EDT115.0041.3560.0064.500.00-55145.62%
GE240719C001200002024-04-15 3:31PM EDT120.0035.7037.8538.400.00-1650.96%
GE240719C001250002024-03-15 12:48PM EDT125.0047.100.000.000.00-11380.00%
GE240719C001300002024-04-15 3:10PM EDT130.0026.7528.7029.400.00-111244.62%
GE240719C001350002024-04-15 11:52AM EDT135.0024.5024.4025.600.00-21243.85%
GE240719C001400002024-04-15 2:25PM EDT140.0018.7519.3020.950.00-223538.89%
GE240719C001450002024-04-15 2:57PM EDT145.0015.3016.2517.200.00-61536.85%
GE240719C001500002024-04-16 2:34PM EDT150.0013.6013.4513.800.00-315435.10%
GE240719C001550002024-04-17 10:54AM EDT155.0010.6510.6010.85-0.63-5.59%2513933.79%
GE240719C001600002024-04-17 9:52AM EDT160.009.008.158.30+0.45+5.26%113332.62%
GE240719C001650002024-04-17 9:47AM EDT165.006.206.106.25-0.30-4.62%71,10331.85%
GE240719C001700002024-04-16 2:17PM EDT170.004.354.404.600.00-2716231.21%
GE240719C001750002024-04-16 3:28PM EDT175.003.503.153.300.00-1125730.65%
GE240719C001800002024-04-16 1:01PM EDT180.002.242.222.310.00-224630.15%
GE240719C001850002024-04-15 10:05AM EDT185.002.001.531.610.00-1229.91%
GE240719C001900002024-04-16 1:17PM EDT190.001.051.031.100.00-253929.68%
GE240719C001950002024-04-15 10:10AM EDT195.000.820.690.770.00-11029.76%
GE240719C002000002024-04-17 9:34AM EDT200.000.500.450.52+0.03+6.38%24429.69%
GE240719C002100002024-04-01 9:37AM EDT210.001.880.000.000.00-314512.50%
GE240719C002200002024-03-28 11:16AM EDT220.001.200.000.000.00-1315812.50%
GE240719C002300002024-03-25 3:53PM EDT230.000.820.000.000.00-95612.50%
GE240719C002400002024-03-27 11:07AM EDT240.000.650.000.000.00-11012.50%
GE240719C002500002024-03-19 1:14PM EDT250.000.610.000.000.00-5525.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240719P000900002024-04-15 10:13AM EDT90.000.060.010.440.00-2252.30%
GE240719P001000002024-04-16 10:30AM EDT100.000.230.040.640.00-1252.00%
GE240719P001050002024-04-17 10:59AM EDT105.000.070.090.38-0.17-70.83%2242.68%
GE240719P001100002024-02-27 2:00PM EDT110.000.550.162.380.00-2358.96%
GE240719P001150002024-04-12 12:19PM EDT115.000.560.200.790.00-161639.67%
GE240719P001200002024-04-09 1:23PM EDT120.000.880.690.740.00-2334.58%
GE240719P001250002024-04-16 11:50AM EDT125.001.071.031.08-0.13-9.77%4233.22%
GE240719P001300002024-03-13 11:23AM EDT130.000.830.000.000.00-33736.25%
GE240719P001350002024-04-17 11:17AM EDT135.002.212.192.40-0.29-11.60%311831.54%
GE240719P001400002024-04-16 2:10PM EDT140.003.053.103.200.00-67029.72%
GE240719P001450002024-04-17 11:21AM EDT145.004.404.354.45-0.70-13.73%221828.66%
GE240719P001500002024-04-16 2:04PM EDT150.005.855.906.00-0.25-4.10%16627.38%
GE240719P001550002024-04-17 10:31AM EDT155.007.457.958.15-1.30-14.86%215226.71%
GE240719P001600002024-04-17 11:00AM EDT160.0010.5010.4510.65-0.95-8.30%238725.68%
GE240719P001650002024-04-16 3:54PM EDT165.0012.8013.5014.000.00-11525.91%
GE240719P001700002024-04-08 12:27PM EDT170.0017.7016.8017.150.00-20123.84%
GE240719P001750002024-04-01 3:49PM EDT175.009.450.000.000.00-15720.00%
GE240719P001800002024-04-01 3:29PM EDT180.0012.550.000.000.00-14500.00%
GE240719P001850002024-04-01 3:40PM EDT185.0015.550.000.000.00-1130.00%