Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
27.385,25 -34,36 (-0,13%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.053,23 +498,11 (+1,95%) CMC Crypto 200
617,10 +19,64 (+3,29%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2023-03-23 2:49PM EDT | 40.00 | 54.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250117C00045000 | 2022-09-29 10:36AM EDT | 45.00 | 25.86 | 39.20 | 40.90 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117C00050000 | 2023-01-11 12:22PM EDT | 50.00 | 33.95 | 36.05 | 37.70 | 0.00 | - | 8 | 8 | 0.00% |
| GE250117C00055000 | 2023-01-11 3:25PM EDT | 55.00 | 29.98 | 33.30 | 34.20 | 0.00 | - | - | 40 | 0.00% |
| GE250117C00060000 | 2023-02-24 4:47PM EDT | 60.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250117C00065000 | 2023-03-09 10:45AM EDT | 65.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250117C00070000 | 2023-03-09 10:35AM EDT | 70.00 | 31.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250117C00075000 | 2023-03-20 9:54AM EDT | 75.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117C00080000 | 2023-03-17 2:42PM EDT | 80.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE250117C00085000 | 2023-03-21 11:47AM EDT | 85.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00090000 | 2023-03-21 12:43PM EDT | 90.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00095000 | 2023-03-21 3:50PM EDT | 95.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GE250117C00100000 | 2023-03-23 3:32PM EDT | 100.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GE250117C00105000 | 2023-03-21 11:47AM EDT | 105.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GE250117C00110000 | 2023-03-22 10:37AM EDT | 110.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GE250117C00115000 | 2023-03-21 12:43PM EDT | 115.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GE250117C00120000 | 2023-03-23 10:53AM EDT | 120.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GE250117C00125000 | 2023-03-17 2:26PM EDT | 125.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GE250117C00130000 | 2023-03-17 12:30PM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GE250117C00135000 | 2023-03-20 12:25PM EDT | 135.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| GE250117C00140000 | 2023-03-20 9:55AM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| GE250117P00040000 | 2023-03-17 11:57AM EDT | 40.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GE250117P00045000 | 2023-03-09 12:28PM EDT | 45.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GE250117P00050000 | 2023-03-10 11:19AM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GE250117P00055000 | 2023-03-17 10:28AM EDT | 55.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GE250117P00060000 | 2023-03-10 3:49PM EDT | 60.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GE250117P00065000 | 2023-03-14 11:02AM EDT | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GE250117P00070000 | 2023-03-20 1:56PM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| GE250117P00075000 | 2023-03-22 3:38PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GE250117P00080000 | 2023-03-13 10:02AM EDT | 80.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GE250117P00085000 | 2023-03-15 12:16PM EDT | 85.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GE250117P00090000 | 2023-03-13 11:23AM EDT | 90.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.39% |
| GE250117P00095000 | 2023-03-10 11:44AM EDT | 95.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250117P00100000 | 2023-03-15 9:30AM EDT | 100.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE250117P00105000 | 2023-03-10 4:10PM EDT | 105.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE250117P00110000 | 2023-03-10 3:59PM EDT | 110.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE250117P00115000 | 2023-03-10 4:10PM EDT | 115.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250117P00120000 | 2023-03-23 3:00PM EDT | 120.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250117P00125000 | 2023-03-23 3:00PM EDT | 125.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE250117P00130000 | 2023-03-16 2:21PM EDT | 130.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
