Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.950,66 +175,28 (+0,46%) Gold
2.409,90 +11,90 (+0,50%) EUR/USD
1,0653 +0,0007 (+0,06%) Bitcoin EUR
60.310,74 +667,20 (+1,12%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
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 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 181.71% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 113.54% |
| GE250117C00075000 | 2024-04-08 1:27PM EDT | 75.00 | 83.15 | 73.10 | 76.80 | 0.00 | - | 1 | 2 | 50.88% |
| GE250117C00080000 | 2024-03-22 3:18PM EDT | 80.00 | 98.30 | 68.00 | 72.00 | 0.00 | - | 1 | 639 | 60.45% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 58.19% |
| GE250117C00090000 | 2024-04-08 11:27AM EDT | 90.00 | 69.60 | 59.85 | 62.85 | 0.00 | - | 110 | 1 | 55.10% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 51.20% |
| GE250117C00100000 | 2024-04-19 10:24AM EDT | 100.00 | 56.00 | 51.55 | 54.10 | -4.25 | -7.05% | 1 | 8 | 50.96% |
| GE250117C00105000 | 2024-04-09 1:22PM EDT | 105.00 | 53.50 | 46.15 | 49.85 | 0.00 | - | 9 | 15 | 49.05% |
| GE250117C00110000 | 2024-04-09 11:44AM EDT | 110.00 | 49.30 | 43.25 | 44.25 | 0.00 | - | 1 | 11 | 42.73% |
| GE250117C00115000 | 2024-04-17 1:20PM EDT | 115.00 | 46.60 | 38.10 | 40.55 | 0.00 | - | 7 | 38 | 42.38% |
| GE250117C00120000 | 2024-04-16 12:26PM EDT | 120.00 | 43.45 | 35.50 | 36.45 | 0.00 | - | 1 | 26 | 40.49% |
| GE250117C00125000 | 2024-04-15 12:40PM EDT | 125.00 | 38.90 | 31.30 | 33.30 | 0.00 | - | 30 | 58 | 40.70% |
| GE250117C00130000 | 2024-04-18 1:23PM EDT | 130.00 | 33.75 | 27.65 | 29.30 | 0.00 | - | 1 | 31 | 38.46% |
| GE250117C00135000 | 2024-04-19 11:55AM EDT | 135.00 | 27.05 | 23.65 | 26.40 | -4.84 | -15.18% | 3 | 17 | 38.37% |
| GE250117C00140000 | 2024-04-19 11:36AM EDT | 140.00 | 24.50 | 21.70 | 22.75 | -3.35 | -12.03% | 5 | 196 | 36.28% |
| GE250117C00145000 | 2024-04-19 11:58AM EDT | 145.00 | 20.57 | 19.35 | 19.75 | -4.53 | -18.05% | 2 | 23 | 35.20% |
| GE250117C00150000 | 2024-04-19 12:24PM EDT | 150.00 | 17.33 | 16.75 | 17.10 | -4.17 | -19.40% | 11 | 201 | 34.42% |
| GE250117C00155000 | 2024-04-19 11:51AM EDT | 155.00 | 15.80 | 13.85 | 14.90 | -3.20 | -16.84% | 4 | 208 | 34.11% |
| GE250117C00160000 | 2024-04-17 12:43PM EDT | 160.00 | 15.10 | 12.30 | 12.55 | -0.60 | -3.82% | 1 | 83 | 33.11% |
| GE250117C00165000 | 2024-04-19 12:21PM EDT | 165.00 | 11.05 | 9.95 | 10.60 | -3.95 | -26.33% | 22 | 153 | 32.47% |
| GE250117C00170000 | 2024-04-17 12:54PM EDT | 170.00 | 11.90 | 8.35 | 9.05 | 0.00 | - | 1 | 183 | 32.23% |
| GE250117C00175000 | 2024-04-18 1:42PM EDT | 175.00 | 10.15 | 7.40 | 7.65 | 0.00 | - | 1 | 108 | 31.93% |
| GE250117C00180000 | 2024-04-19 11:30AM EDT | 180.00 | 7.20 | 6.15 | 6.50 | -1.25 | -14.79% | 10 | 135 | 31.80% |
| GE250117C00185000 | 2024-04-19 11:18AM EDT | 185.00 | 6.15 | 4.75 | 5.80 | -2.27 | -26.96% | 3 | 75 | 32.40% |
| GE250117C00190000 | 2024-04-19 10:53AM EDT | 190.00 | 4.95 | 4.20 | 4.50 | -1.40 | -22.05% | 2 | 58 | 31.20% |
| GE250117C00195000 | 2024-04-18 10:14AM EDT | 195.00 | 5.90 | 3.45 | 3.65 | 0.00 | - | 12 | 218 | 30.76% |
| GE250117C00200000 | 2024-04-17 10:13AM EDT | 200.00 | 3.14 | 2.84 | 3.00 | -1.71 | -35.26% | 2 | 154 | 30.53% |
| GE250117C00210000 | 2024-04-15 11:13AM EDT | 210.00 | 3.00 | 1.84 | 2.14 | 0.00 | - | 1 | 2 | 30.68% |
| GE250117C00220000 | 2024-04-16 11:49AM EDT | 220.00 | 2.10 | 0.97 | 1.42 | 0.00 | - | 2 | 23 | 30.32% |
| GE250117C00230000 | 2024-04-18 2:33PM EDT | 230.00 | 1.25 | 0.80 | 0.98 | 0.00 | - | 16 | 29 | 30.35% |
| GE250117C00240000 | 2024-04-01 3:35PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 12.50% |
| GE250117C00250000 | 2024-04-01 3:31PM EDT | 250.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
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 | 25.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 25.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 56.25% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 54.79% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 12.50% |
| GE250117P00075000 | 2024-04-19 11:04AM EDT | 75.00 | 0.35 | 0.15 | 0.35 | -0.06 | -14.63% | 3 | 398 | 40.43% |
| GE250117P00080000 | 2024-03-08 1:43PM EDT | 80.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 50 | 973 | 55.87% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 52.17% |
| GE250117P00090000 | 2024-03-28 11:26AM EDT | 90.00 | 0.68 | 0.00 | 2.75 | 0.00 | - | 10 | 3,448 | 48.71% |
| GE250117P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 1.07 | 1.37 | 1.79 | 0.00 | - | 4 | 33 | 39.49% |
| GE250117P00100000 | 2024-04-15 12:16PM EDT | 100.00 | 1.43 | 1.85 | 2.02 | 0.00 | - | 1 | 9 | 37.07% |
| GE250117P00105000 | 2024-04-12 11:24AM EDT | 105.00 | 1.95 | 2.38 | 2.65 | 0.00 | - | 7 | 52 | 36.37% |
| GE250117P00110000 | 2024-04-15 10:49AM EDT | 110.00 | 2.27 | 3.00 | 3.55 | 0.00 | - | 20 | 25 | 36.16% |
| GE250117P00115000 | 2024-04-17 1:49PM EDT | 115.00 | 2.85 | 3.30 | 3.95 | 0.00 | - | 4 | 809 | 33.73% |
| GE250117P00120000 | 2024-04-19 11:25AM EDT | 120.00 | 4.30 | 4.70 | 5.50 | +0.60 | +16.22% | 5 | 9 | 34.53% |
| GE250117P00125000 | 2024-04-19 12:22PM EDT | 125.00 | 5.65 | 5.75 | 6.00 | +1.20 | +26.97% | 5 | 187 | 31.84% |
| GE250117P00130000 | 2024-04-19 12:22PM EDT | 130.00 | 6.90 | 7.20 | 7.40 | +1.50 | +27.78% | 6 | 179 | 31.17% |
| GE250117P00135000 | 2024-04-19 11:25AM EDT | 135.00 | 7.80 | 8.70 | 9.25 | +0.55 | +7.59% | 9 | 286 | 31.01% |
| GE250117P00140000 | 2024-04-19 12:24PM EDT | 140.00 | 10.30 | 10.45 | 10.90 | +2.28 | +28.43% | 437 | 962 | 29.90% |
| GE250117P00145000 | 2024-04-19 12:20PM EDT | 145.00 | 12.20 | 12.40 | 13.25 | +2.05 | +20.20% | 79 | 862 | 29.75% |
| GE250117P00150000 | 2024-04-19 12:22PM EDT | 150.00 | 14.50 | 14.75 | 15.00 | +2.45 | +20.33% | 147 | 155 | 27.91% |
| GE250117P00155000 | 2024-04-19 10:54AM EDT | 155.00 | 15.30 | 17.25 | 17.75 | +1.30 | +9.29% | 43 | 375 | 27.54% |
| GE250117P00160000 | 2024-04-19 11:39AM EDT | 160.00 | 18.40 | 20.15 | 20.60 | +1.85 | +11.18% | 15 | 286 | 26.85% |
| GE250117P00165000 | 2024-04-17 12:17PM EDT | 165.00 | 19.37 | 23.35 | 23.85 | 0.00 | - | 1 | 361 | 26.44% |
| GE250117P00170000 | 2024-04-17 10:21AM EDT | 170.00 | 20.40 | 26.45 | 27.55 | 0.00 | - | 5 | 31 | 26.49% |
| GE250117P00175000 | 2024-04-01 2:49PM EDT | 175.00 | 15.12 | 29.45 | 30.60 | 0.00 | - | 657 | 0 | 24.52% |
| GE250117P00180000 | 2024-04-04 3:57PM EDT | 180.00 | 34.20 | 33.80 | 35.00 | 0.00 | - | 15 | 5 | 25.24% |
| GE250117P00185000 | 2024-04-01 10:03AM EDT | 185.00 | 20.95 | 36.70 | 39.65 | 0.00 | - | 6 | 78 | 26.35% |
| GE250117P00190000 | 2024-04-01 11:11AM EDT | 190.00 | 23.85 | 41.30 | 44.00 | 0.00 | - | 53 | 71 | 26.35% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 31.11% |
| GE250117P00200000 | 2024-03-21 10:54AM EDT | 200.00 | 28.90 | 50.35 | 55.00 | 0.00 | - | 1 | 12 | 32.87% |
| GE250117P00210000 | 2024-02-27 12:13PM EDT | 210.00 | 56.20 | 36.60 | 38.80 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
