Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.873,83 -1.314,00 (-2,18%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116C00055000 | 2024-03-27 11:09AM EDT | 55.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GE260116C00060000 | 2024-03-19 3:42PM EDT | 60.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GE260116C00065000 | 2024-01-23 11:26AM EDT | 65.00 | 72.30 | 90.90 | 93.85 | 0.00 | - | 1 | 0 | 0.00% |
| GE260116C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 110.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE260116C00075000 | 2024-04-09 11:31AM EDT | 75.00 | 84.00 | 91.50 | 95.95 | 0.00 | - | 15 | 9 | 57.52% |
| GE260116C00080000 | 2024-04-26 11:25AM EDT | 80.00 | 87.00 | 87.20 | 91.85 | +4.60 | +5.58% | 1 | 1 | 55.91% |
| GE260116C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 81.01 | 83.00 | 87.50 | 0.00 | - | 10 | 11 | 54.03% |
| GE260116C00090000 | 2024-04-12 1:25PM EDT | 90.00 | 73.30 | 79.25 | 83.45 | 0.00 | - | 1 | 0 | 53.05% |
| GE260116C00095000 | 2024-04-05 10:52AM EDT | 95.00 | 69.42 | 74.50 | 78.05 | 0.00 | - | 5 | 2 | 53.23% |
| GE260116C00100000 | 2024-04-10 2:26PM EDT | 100.00 | 67.70 | 70.80 | 75.50 | 0.00 | - | 1 | 6 | 54.62% |
| GE260116C00105000 | 2024-04-08 9:51AM EDT | 105.00 | 61.30 | 67.00 | 70.65 | 0.00 | - | 4 | 9 | 51.23% |
| GE260116C00110000 | 2024-04-15 11:53AM EDT | 110.00 | 59.15 | 63.45 | 66.75 | 0.00 | - | 2 | 3 | 49.69% |
| GE260116C00115000 | 2024-04-15 12:32PM EDT | 115.00 | 54.40 | 60.75 | 62.20 | 0.00 | - | 1 | 2 | 46.99% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 120.00 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 22.41% |
| GE260116C00125000 | 2024-04-01 2:37PM EDT | 125.00 | 63.70 | 37.80 | 42.20 | 0.00 | - | 32 | 0 | 23.51% |
| GE260116C00130000 | 2024-04-05 11:45AM EDT | 130.00 | 40.05 | 50.00 | 51.85 | 0.00 | - | 1 | 1 | 44.10% |
| GE260116C00135000 | 2024-04-26 12:04PM EDT | 135.00 | 46.50 | 45.00 | 50.00 | +2.35 | +5.32% | 1 | 11 | 45.19% |
| GE260116C00140000 | 2024-04-24 11:16AM EDT | 140.00 | 39.45 | 42.70 | 44.95 | 0.00 | - | 4 | 13 | 41.67% |
| GE260116C00145000 | 2024-04-23 9:44AM EDT | 145.00 | 36.76 | 39.55 | 41.75 | 0.00 | - | 2 | 90 | 40.65% |
| GE260116C00150000 | 2024-04-24 3:26PM EDT | 150.00 | 38.47 | 36.75 | 39.80 | +2.17 | +5.98% | 4 | 126 | 41.14% |
| GE260116C00155000 | 2024-04-25 3:50PM EDT | 155.00 | 33.90 | 34.00 | 36.80 | 0.00 | - | 2 | 51 | 40.13% |
| GE260116C00160000 | 2024-04-26 10:21AM EDT | 160.00 | 32.70 | 31.40 | 33.20 | +1.76 | +5.69% | 3 | 660 | 38.28% |
| GE260116C00165000 | 2024-04-26 1:38PM EDT | 165.00 | 30.45 | 28.75 | 30.55 | +1.45 | +5.00% | 1 | 24 | 37.50% |
| GE260116C00170000 | 2024-04-24 9:47AM EDT | 170.00 | 25.10 | 27.30 | 28.15 | 0.00 | - | 2 | 80 | 36.90% |
| GE260116C00175000 | 2024-04-23 1:41PM EDT | 175.00 | 24.16 | 24.20 | 25.90 | 0.00 | - | 11 | 44 | 36.35% |
| GE260116C00180000 | 2024-04-26 10:58AM EDT | 180.00 | 22.80 | 22.15 | 23.85 | +5.17 | +29.33% | 2 | 3 | 35.91% |
| GE260116C00185000 | 2024-04-01 3:29PM EDT | 185.00 | 27.69 | 11.45 | 13.85 | 0.00 | - | 56 | 172 | 25.92% |
| GE260116C00190000 | 2024-04-01 2:09PM EDT | 190.00 | 25.03 | 10.40 | 12.60 | 0.00 | - | 1 | 207 | 26.08% |
| GE260116C00195000 | 2024-03-28 10:43AM EDT | 195.00 | 23.75 | 9.40 | 11.35 | 0.00 | - | 2 | 171 | 26.09% |
| GE260116C00200000 | 2024-04-19 3:23PM EDT | 200.00 | 11.20 | 15.40 | 17.15 | 0.00 | - | 1 | 12 | 34.71% |
| GE260116C00210000 | 2024-04-23 3:08PM EDT | 210.00 | 13.15 | 12.60 | 15.00 | 0.00 | - | 2 | 4 | 34.90% |
| GE260116C00220000 | 2024-04-15 1:09PM EDT | 220.00 | 9.26 | 10.30 | 11.95 | 0.00 | - | 1 | 12 | 33.54% |
| GE260116C00230000 | 2024-04-23 2:02PM EDT | 230.00 | 8.85 | 9.35 | 10.25 | 0.00 | - | 10 | 12 | 33.52% |
| GE260116C00240000 | 2024-03-28 9:36AM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| GE260116C00250000 | 2024-04-01 2:25PM EDT | 250.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| GE260116C00260000 | 2024-03-28 10:37AM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116P00055000 | 2024-03-27 2:30PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| GE260116P00060000 | 2024-04-01 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 12.50% |
| GE260116P00065000 | 2024-02-14 2:29PM EDT | 65.00 | 0.85 | 0.27 | 1.31 | 0.00 | - | 1 | 3 | 43.45% |
| GE260116P00070000 | 2024-03-04 2:01PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GE260116P00075000 | 2024-04-19 11:28AM EDT | 75.00 | 1.70 | 0.57 | 2.52 | 0.00 | - | 2 | 2 | 43.60% |
| GE260116P00080000 | 2024-04-22 3:15PM EDT | 80.00 | 2.16 | 0.75 | 2.10 | 0.00 | - | 1 | 2 | 38.65% |
| GE260116P00085000 | 2024-04-01 12:00PM EDT | 85.00 | 1.89 | 0.46 | 3.05 | 0.00 | - | 1 | 36 | 39.57% |
| GE260116P00090000 | 2024-04-25 2:55PM EDT | 90.00 | 2.55 | 2.20 | 2.50 | 0.00 | - | 1 | 6 | 34.72% |
| GE260116P00095000 | 2024-04-04 9:59AM EDT | 95.00 | 3.00 | 2.81 | 3.10 | 0.00 | - | 40 | 40 | 34.13% |
| GE260116P00100000 | 2024-04-01 3:55PM EDT | 100.00 | 2.75 | 3.95 | 4.80 | 0.00 | - | 25 | 0 | 36.26% |
| GE260116P00105000 | 2024-04-05 11:18AM EDT | 105.00 | 4.80 | 3.10 | 5.35 | 0.00 | - | 4 | 4 | 34.82% |
| GE260116P00110000 | 2024-04-22 9:35AM EDT | 110.00 | 6.50 | 3.90 | 5.25 | 0.00 | - | 1 | 3 | 31.89% |
| GE260116P00115000 | 2024-03-26 11:35AM EDT | 115.00 | 4.64 | 6.80 | 7.90 | 0.00 | - | 1 | 0 | 34.60% |
| GE260116P00120000 | 2024-04-23 3:52PM EDT | 120.00 | 6.80 | 6.60 | 6.95 | 0.00 | - | 1 | 15 | 30.05% |
| GE260116P00125000 | 2024-04-24 10:47AM EDT | 125.00 | 8.71 | 7.60 | 8.00 | 0.00 | - | 1 | 16 | 29.26% |
| GE260116P00130000 | 2024-04-23 9:55AM EDT | 130.00 | 9.76 | 8.80 | 9.25 | 0.00 | - | 1 | 15 | 28.61% |
| GE260116P00135000 | 2024-04-24 10:47AM EDT | 135.00 | 11.30 | 10.10 | 10.55 | 0.00 | - | 1 | 32 | 27.86% |
| GE260116P00140000 | 2024-04-23 3:47PM EDT | 140.00 | 11.65 | 11.50 | 12.05 | 0.00 | - | 1 | 628 | 27.21% |
| GE260116P00145000 | 2024-04-23 12:49PM EDT | 145.00 | 13.70 | 13.10 | 13.70 | 0.00 | - | 1 | 151 | 26.57% |
| GE260116P00150000 | 2024-04-23 3:47PM EDT | 150.00 | 14.98 | 14.45 | 15.50 | 0.00 | - | 3 | 26 | 25.93% |
| GE260116P00155000 | 2024-04-23 12:37PM EDT | 155.00 | 17.40 | 16.65 | 17.40 | 0.00 | - | 4 | 41 | 25.23% |
| GE260116P00160000 | 2024-04-23 12:37PM EDT | 160.00 | 19.55 | 18.15 | 19.50 | 0.00 | - | 22 | 522 | 24.57% |
| GE260116P00165000 | 2024-04-17 11:44AM EDT | 165.00 | 24.40 | 21.05 | 22.75 | 0.00 | - | 10 | 23 | 25.08% |
| GE260116P00170000 | 2024-04-19 2:49PM EDT | 170.00 | 30.90 | 23.20 | 24.30 | 0.00 | - | 2 | 2 | 23.36% |
| GE260116P00175000 | 2024-04-19 2:49PM EDT | 175.00 | 34.25 | 24.85 | 27.70 | 0.00 | - | 2 | 2 | 23.62% |
| GE260116P00180000 | 2024-04-12 10:02AM EDT | 180.00 | 32.45 | 28.75 | 30.80 | 0.00 | - | 1 | 1 | 23.31% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 185.00 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 33.56% |
| GE260116P00210000 | 2024-03-14 3:34PM EDT | 210.00 | 47.00 | 60.75 | 64.85 | 0.00 | - | 1 | 1 | 37.65% |
| GE260116P00220000 | 2024-03-26 3:49PM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE260116P00230000 | 2024-04-01 3:58PM EDT | 230.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
