Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
158,65+1,76 (+1,12%)
Börsenschluss: 04:00PM EST
158,70 +0,05 (+0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE260116C000550002024-01-26 3:04PM EST55.0081.30100.55104.800.00-23946.46%
GE260116C000600002024-02-13 3:00PM EST60.0086.47100.55104.600.00-142757.96%
GE260116C000650002024-01-23 10:26AM EST65.0072.3090.9093.850.00-1029.40%
GE260116C000700002024-02-15 12:05PM EST70.0084.4491.6095.900.00-2854.12%
GE260116C000750002024-02-02 10:08AM EST75.0068.9987.5591.800.00-10653.19%
GE260116C000800002024-02-20 12:28PM EST80.0076.6083.1087.400.00-22951.09%
GE260116C000850002024-02-20 9:30AM EST85.0072.3079.2582.600.00-15,16553.43%
GE260116C000900002024-02-21 11:51AM EST90.0067.2275.4578.900.00-751,61152.69%
GE260116C000950002024-02-29 3:37PM EST95.0071.4071.6573.600.00-11,04748.42%
GE260116C001000002024-02-29 2:39PM EST100.0066.9066.0569.900.00-113947.60%
GE260116C001050002024-03-01 11:52AM EST105.0064.3363.6065.75+5.44+9.24%114245.80%
GE260116C001100002024-02-29 11:34AM EST110.0058.7560.0061.450.00-75343.72%
GE260116C001150002024-02-29 9:41AM EST115.0054.1556.2558.400.00-218143.71%
GE260116C001200002024-02-29 9:41AM EST120.0050.5052.5053.650.00-2421440.83%
GE260116C001250002024-02-23 10:59AM EST125.0045.2049.1050.550.00-112940.48%
GE260116C001300002024-03-01 12:29PM EST130.0047.0045.1546.45+3.00+6.82%3717838.55%
GE260116C001350002024-02-28 10:47AM EST135.0040.2041.8543.000.00-227137.47%
GE260116C001400002024-03-01 10:39AM EST140.0039.2538.8039.90+2.90+7.98%2266936.74%
GE260116C001450002024-03-01 3:41PM EST145.0036.1335.9036.70+3.05+9.22%29420035.76%
GE260116C001500002024-03-01 3:41PM EST150.0033.0332.6533.75+1.53+4.86%26629734.97%
GE260116C001550002024-03-01 12:41PM EST155.0031.1030.1030.75+2.10+7.24%18634.00%
GE260116C001600002024-03-01 2:55PM EST160.0028.2827.1028.25+1.28+4.74%2229633.49%
GE260116C001650002024-02-29 3:40PM EST165.0024.5024.9525.750.00-16630332.85%
GE260116C001700002024-03-01 2:55PM EST170.0023.4822.4023.35+1.13+5.06%2539532.18%
GE260116C001750002024-02-29 3:45PM EST175.0020.4020.4521.650.00-523532.19%
GE260116C001800002024-02-23 9:38AM EST180.0015.7018.1019.250.00-8013631.25%
GE260116C001850002024-02-29 3:45PM EST185.0016.7016.0017.350.00-24430.75%
GE260116C001900002024-03-01 3:34PM EST190.0015.4514.8515.65+1.95+14.44%302130.34%
GE260116C001950002024-02-29 2:11PM EST195.0013.2812.6514.100.00-11712829.99%
GE260116C002000002024-03-01 3:34PM EST200.0012.4811.6512.70+0.38+3.14%525429.68%
GE260116C002200002024-03-01 3:54PM EST220.007.707.158.25+1.00+14.93%12828.69%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE260116P000550002024-02-20 9:30AM EST55.000.760.100.800.00-110743.38%
GE260116P000600002024-02-12 12:13PM EST60.000.740.200.950.00-112941.43%
GE260116P000650002024-02-14 1:29PM EST65.000.850.351.100.00-1339.47%
GE260116P000700002024-02-26 12:05PM EST70.000.500.551.300.00-11937.83%
GE260116P000750002024-02-26 3:56PM EST75.001.000.801.500.00-144236.13%
GE260116P000800002024-02-15 10:40AM EST80.001.511.102.050.00-12036.02%
GE260116P000850002024-02-20 1:55PM EST85.001.951.252.200.00-53633.94%
GE260116P000900002024-02-26 10:30AM EST90.002.041.902.300.00-531731.71%
GE260116P000950002024-02-29 11:42AM EST95.002.882.372.550.00-35230.08%
GE260116P001000002024-03-01 2:55PM EST100.002.952.693.10-0.53-15.23%514629.31%
GE260116P001050002024-02-28 10:34AM EST105.003.953.403.750.00-18228.60%
GE260116P001100002024-02-28 12:06PM EST110.004.703.854.450.00-125527.80%
GE260116P001150002024-02-28 10:27AM EST115.005.504.805.250.00-101927.02%
GE260116P001200002024-02-27 12:05PM EST120.006.505.706.400.00-322926.70%
GE260116P001250002024-02-28 1:46PM EST125.007.806.707.550.00-112126.13%
GE260116P001300002024-03-01 12:12PM EST130.008.007.758.60-0.50-5.88%338025.19%
GE260116P001350002024-02-28 11:06AM EST135.0010.459.1510.700.00-11325.60%
GE260116P001400002024-02-16 12:06PM EST140.0012.5510.6511.150.00-122123.47%
GE260116P001450002024-03-01 3:59PM EST145.0012.4812.1512.80-0.95-7.07%31722.83%
GE260116P001500002024-03-01 3:40PM EST150.0014.0213.6515.55-1.18-7.76%11423.33%
GE260116P001550002024-03-01 2:10PM EST155.0016.0015.4017.50-1.30-7.51%4422.59%
GE260116P001600002024-03-01 3:55PM EST160.0018.4017.3519.10-1.25-6.36%115421.25%
GE260116P001700002024-02-23 9:49AM EST170.0025.7522.6024.400.00-1120.32%
GE260116P001800002024-01-23 9:50AM EST180.0051.7231.6032.650.00-1821.97%