Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,89-1,23 (-0,76%)
Börsenschluss: 04:00PM EDT
159,50 -0,39 (-0,24%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE250117C000350002023-01-03 4:34PM EDT35.0053.7249.0551.45-1.88-3.38%110.00%
GE250117C000400002024-03-27 12:45PM EDT40.00139.550.000.000.00-11040.00%
GE250117C000450002023-10-03 11:30AM EDT45.0065.6364.8567.350.00-330.00%
GE250117C000500002024-03-12 10:41AM EDT50.00116.160.000.000.00-8100.00%
GE250117C000550002023-11-13 10:55AM EDT55.0064.0068.7070.100.00-5390.00%
GE250117C000600002024-02-14 12:30PM EDT60.0087.40108.85113.000.00-237139.89%
GE250117C000650002024-03-08 10:40AM EDT65.00108.840.000.000.00-1350.00%
GE250117C000700002024-02-01 4:37PM EDT70.0068.4589.0592.350.00-1011157.93%
GE250117C000750002024-04-08 1:27PM EDT75.0083.1595.2097.600.00-12115.05%
GE250117C000800002024-03-22 3:18PM EDT80.0098.3068.0072.000.00-16390.00%
GE250117C000850002024-03-11 2:54PM EDT85.0084.4563.0067.500.00-34540.00%
GE250117C000900002024-04-23 3:58PM EDT90.0076.0670.9574.000.00-1155.30%
GE250117C000950002024-03-25 10:05AM EDT95.0083.6554.3058.000.00-100.00%
GE250117C001000002024-05-09 9:40AM EDT100.0072.4062.1065.100.00-21152.44%
GE250117C001050002024-05-03 1:18PM EDT105.0064.0557.6060.300.00-12055.02%
GE250117C001100002024-05-13 11:01AM EDT110.0055.9354.1055.650.00-12751.86%
GE250117C001150002024-05-01 2:50PM EDT115.0052.4549.0052.300.00-74552.81%
GE250117C001200002024-05-15 12:31PM EDT120.0046.3245.6546.550.00-13646.12%
GE250117C001250002024-05-17 11:51AM EDT125.0041.9040.3542.70-2.70-6.05%1010845.14%
GE250117C001300002024-05-17 10:44AM EDT130.0038.8537.5538.65-1.60-3.96%67043.30%
GE250117C001350002024-05-03 10:15AM EDT135.0038.0533.1534.850.00-24541.85%
GE250117C001400002024-05-17 12:12PM EDT140.0030.0629.8030.45-0.78-2.53%3544738.77%
GE250117C001450002024-05-10 3:56PM EDT145.0029.8525.6527.200.00-17838.03%
GE250117C001500002024-05-16 10:55AM EDT150.0025.8822.4024.500.00-219538.04%
GE250117C001550002024-05-17 11:00AM EDT155.0020.9519.4021.70-6.80-24.50%3020737.44%
GE250117C001600002024-05-17 12:40PM EDT160.0017.5017.6018.50-1.55-8.14%1920035.68%
GE250117C001650002024-05-16 3:59PM EDT165.0016.2015.1015.400.00-526933.77%
GE250117C001700002024-05-17 3:56PM EDT170.0013.0012.9013.15-1.35-9.41%323633.09%
GE250117C001750002024-05-17 11:16AM EDT175.0011.0510.4011.15-2.75-19.93%122632.50%
GE250117C001800002024-05-17 3:56PM EDT180.009.309.209.40-1.15-11.00%719631.99%
GE250117C001850002024-05-17 1:48PM EDT185.007.907.658.00-0.45-5.39%88531.80%
GE250117C001900002024-05-16 12:24PM EDT190.007.556.356.700.00-2617731.46%
GE250117C001950002024-05-17 1:04PM EDT195.005.455.205.55-0.55-9.17%2124731.08%
GE250117C002000002024-05-16 10:55AM EDT200.005.254.254.500.00-323230.55%
GE250117C002100002024-05-17 12:55PM EDT210.002.852.383.05-0.11-3.72%175330.15%
GE250117C002200002024-05-16 10:29AM EDT220.002.291.862.060.00-311829.92%
GE250117C002300002024-05-17 10:25AM EDT230.001.411.191.38-0.14-9.03%16029.76%
GE250117C002400002024-05-16 9:30AM EDT240.001.150.760.940.00-1129.80%
GE250117C002500002024-05-10 2:35PM EDT250.000.730.330.740.00-61030.64%
GE250117C002600002024-03-28 11:41AM EDT260.001.700.000.000.00-193612.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE250117P000350002022-12-27 3:34PM EDT35.001.000.000.000.00-31850.00%
GE250117P000400002024-03-26 9:42AM EDT40.000.040.000.000.00-151,24425.00%
GE250117P000450002024-02-01 10:30AM EDT45.000.180.000.180.00-111962.50%
GE250117P000500002024-03-18 2:19PM EDT50.000.130.000.000.00-134925.00%
GE250117P000550002024-03-18 2:37PM EDT55.000.010.000.000.00-115825.00%
GE250117P000600002024-03-28 3:34PM EDT60.000.180.000.000.00-6001,23925.00%
GE250117P000650002024-02-05 2:28PM EDT65.000.220.001.500.00-2137361.77%
GE250117P000700002024-03-28 3:29PM EDT70.000.200.000.000.00-2047725.00%
GE250117P000750002024-05-13 3:02PM EDT75.000.240.080.200.00-152742.68%
GE250117P000800002024-03-08 1:43PM EDT80.000.400.002.450.00-5097353.98%
GE250117P000850002024-03-08 2:20PM EDT85.000.440.002.590.00-551,04350.49%
GE250117P000900002024-05-02 11:33AM EDT90.000.570.231.280.00-106246.46%
GE250117P000950002024-04-29 11:07AM EDT95.000.750.361.050.00-84540.92%
GE250117P001000002024-05-13 1:31PM EDT100.001.080.531.250.00-11239.01%
GE250117P001050002024-05-15 11:23AM EDT105.001.191.001.430.00-25936.83%
GE250117P001100002024-05-15 10:13AM EDT110.001.501.391.600.00-13334.50%
GE250117P001150002024-05-17 2:51PM EDT115.002.031.852.34+0.28+16.00%181434.80%
GE250117P001200002024-05-14 10:13AM EDT120.002.582.402.580.00-24032.37%
GE250117P001250002024-05-17 12:15PM EDT125.003.252.535.00-0.01-0.31%2088937.06%
GE250117P001300002024-05-17 12:13PM EDT130.004.053.104.05+0.15+3.85%2040330.41%
GE250117P001350002024-05-13 12:41PM EDT135.004.954.805.050.00-637629.56%
GE250117P001400002024-05-17 3:16PM EDT140.006.106.056.35+0.25+4.27%51,11128.99%
GE250117P001450002024-05-17 2:41PM EDT145.007.607.357.70+0.90+13.43%269028.03%
GE250117P001500002024-05-17 3:46PM EDT150.009.209.059.30+0.65+7.60%147127.14%
GE250117P001550002024-05-17 12:45PM EDT155.0011.4010.9011.15+1.34+13.32%647026.26%
GE250117P001600002024-05-17 12:05PM EDT160.0013.4013.0514.30+1.05+8.50%1239027.37%
GE250117P001650002024-05-13 2:56PM EDT165.0016.0015.5016.750.00-245526.58%
GE250117P001700002024-05-15 9:41AM EDT170.0018.4018.2519.450.00-167825.74%
GE250117P001750002024-05-03 10:15AM EDT175.0019.8520.1522.600.00-120425.24%
GE250117P001800002024-05-10 2:02PM EDT180.0022.4524.2525.850.00-47124.40%
GE250117P001850002024-05-09 3:44PM EDT185.0023.6027.8028.950.00-50952222.52%
GE250117P001900002024-05-03 3:54PM EDT190.0029.3530.9033.450.00-434023.46%
GE250117P001950002024-03-08 4:19PM EDT195.0030.4045.5050.000.00-224350.90%
GE250117P002000002024-05-10 2:02PM EDT200.0037.2439.4041.350.00-102520.46%
GE250117P002100002024-04-23 3:39PM EDT210.0047.6349.2551.450.00--024.04%
GE250117P002300002024-04-29 9:46AM EDT230.0066.2969.1571.600.00-25030.37%
GE250117P002400002024-03-25 10:29AM EDT240.0065.000.000.000.00-100.00%
GE250117P002600002024-03-21 9:53AM EDT260.0084.750.000.000.00--00.00%