Deutsche Märkte schließen in 7 Stunden 59 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
88,14+0,27 (+0,31%)
Börsenschluss: 01:00PM EST
88,13 -0,01 (-0,01%)
Nachbörse: 04:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE221202C000650002022-11-23 1:57PM EST65.0022.630.000.000.00-100.00%
GE221202C000660002022-11-16 11:49AM EST66.0020.0022.1022.400.00-66126.95%
GE221202C000670002022-10-26 10:04AM EST67.0010.0621.1021.400.00-70121.09%
GE221202C000680002022-11-18 12:18PM EST68.0017.1020.0520.400.00-120110.94%
GE221202C000690002022-11-25 12:05PM EST69.0019.350.000.000.00-200.00%
GE221202C000700002022-11-15 10:03AM EST70.0017.1018.0518.400.00-596100.00%
GE221202C000710002022-11-23 3:39PM EST71.0016.870.000.000.00-500.00%
GE221202C000720002022-10-28 12:15PM EST72.007.3516.1016.400.00-2093.36%
GE221202C000730002022-11-08 10:54AM EST73.0013.0115.1015.450.00-57991.41%
GE221202C000740002022-11-23 3:32PM EST74.0013.880.000.000.00-200.00%
GE221202C000750002022-11-25 11:23AM EST75.0013.220.000.000.00-100.00%
GE221202C000760002022-11-23 3:12PM EST76.0011.950.000.000.00-200.00%
GE221202C000770002022-11-07 2:30PM EST77.0010.1211.1011.450.00-13969.53%
GE221202C000780002022-11-23 12:42PM EST78.009.470.000.000.00-100.00%
GE221202C000790002022-11-23 12:25PM EST79.008.640.000.000.00-5300.00%
GE221202C000800002022-11-25 12:59PM EST80.008.210.000.000.00-300.00%
GE221202C000810002022-11-25 10:17AM EST81.007.310.000.000.00-500.00%
GE221202C000820002022-11-25 12:40PM EST82.006.380.000.000.00-400.00%
GE221202C000830002022-11-25 10:29AM EST83.005.330.000.000.00-100.00%
GE221202C000840002022-11-25 10:44AM EST84.004.370.000.000.00-2100.00%
GE221202C000850002022-11-25 12:39PM EST85.003.550.000.000.00-1600.00%
GE221202C000860002022-11-25 12:59PM EST86.002.690.000.000.00-2900.00%
GE221202C000870002022-11-25 12:55PM EST87.001.800.000.000.00-6700.00%
GE221202C000880002022-11-25 12:55PM EST88.001.220.000.000.00-14400.00%
GE221202C000890002022-11-25 12:58PM EST89.000.760.000.000.00-43503.13%
GE221202C000900002022-11-25 12:56PM EST90.000.420.000.000.00-17006.25%
GE221202C000910002022-11-25 12:57PM EST91.000.250.000.000.00-7206.25%
GE221202C000920002022-11-25 12:29PM EST92.000.150.000.000.00-46012.50%
GE221202C000930002022-11-25 12:57PM EST93.000.070.000.000.00-14012.50%
GE221202C000940002022-11-25 10:51AM EST94.000.050.000.000.00-5012.50%
GE221202C000950002022-11-25 11:51AM EST95.000.020.000.000.00-23012.50%
GE221202C000960002022-11-25 11:50AM EST96.000.010.000.000.00-3012.50%
GE221202C000970002022-11-18 3:48PM EST97.000.020.000.020.00-101537.50%
GE221202C001000002022-11-15 3:56PM EST100.000.030.000.020.00-701647.27%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE221202P000450002022-11-01 2:29PM EST45.000.030.000.030.00-2020209.38%
GE221202P000540002022-10-19 11:15AM EST54.000.410.000.060.00--8169.53%
GE221202P000550002022-11-15 11:07AM EST55.000.020.000.010.00-44137.50%
GE221202P000560002022-11-03 10:21AM EST56.000.040.000.020.00-7639140.63%
GE221202P000570002022-11-03 10:35AM EST57.000.050.000.020.00-30040134.38%
GE221202P000580002022-11-03 10:46AM EST58.000.060.000.020.00-400111131.25%
GE221202P000590002022-11-07 1:53PM EST59.000.060.000.020.00--10125.00%
GE221202P000600002022-11-16 12:59PM EST60.000.030.000.020.00-182171120.31%
GE221202P000610002022-11-08 9:38AM EST61.000.030.000.020.00-6080115.63%
GE221202P000620002022-11-08 12:08PM EST62.000.040.000.020.00-408110.94%
GE221202P000630002022-11-11 12:13PM EST63.000.050.000.020.00-1244106.25%
GE221202P000640002022-11-08 12:07PM EST64.000.040.000.020.00-10021101.56%
GE221202P000650002022-11-15 11:07AM EST65.000.050.000.020.00-45096.88%
GE221202P000660002022-11-15 1:32PM EST66.000.030.000.030.00-21496.88%
GE221202P000670002022-11-16 11:46AM EST67.000.010.000.030.00-101592.19%
GE221202P000680002022-11-25 10:59AM EST68.000.020.000.000.00-10050.00%
GE221202P000690002022-11-23 9:47AM EST69.000.020.000.000.00-20050.00%
GE221202P000700002022-11-25 11:38AM EST70.000.020.000.000.00-19050.00%
GE221202P000710002022-11-23 12:13PM EST71.000.020.000.000.00-25050.00%
GE221202P000720002022-11-18 2:07PM EST72.000.040.020.040.00-21576.56%
GE221202P000730002022-11-25 12:57PM EST73.000.030.000.000.00-1050.00%
GE221202P000740002022-11-23 9:45AM EST74.000.030.000.000.00-400025.00%
GE221202P000750002022-11-23 12:15PM EST75.000.040.000.000.00-365025.00%
GE221202P000760002022-11-23 9:45AM EST76.000.040.000.000.00-200025.00%
GE221202P000770002022-11-25 10:29AM EST77.000.070.000.000.00-2025.00%
GE221202P000780002022-11-23 12:13PM EST78.000.070.000.000.00-7025.00%
GE221202P000790002022-11-23 3:11PM EST79.000.100.000.000.00-19025.00%
GE221202P000800002022-11-25 11:54AM EST80.000.070.000.000.00-1025.00%
GE221202P000810002022-11-23 12:52PM EST81.000.160.000.000.00-4012.50%
GE221202P000820002022-11-23 2:51PM EST82.000.190.000.000.00-14012.50%
GE221202P000830002022-11-25 12:44PM EST83.000.140.000.000.00-21012.50%
GE221202P000840002022-11-25 12:22PM EST84.000.200.000.000.00-127012.50%
GE221202P000850002022-11-25 12:59PM EST85.000.300.000.000.00-3806.25%
GE221202P000860002022-11-25 12:59PM EST86.000.450.000.000.00-6106.25%
GE221202P000870002022-11-25 12:49PM EST87.000.730.000.000.00-10403.13%
GE221202P000880002022-11-25 12:59PM EST88.001.030.000.000.00-56800.39%
GE221202P000890002022-11-25 12:57PM EST89.001.620.000.000.00-5200.00%
GE221202P000900002022-11-25 11:24AM EST90.002.280.000.000.00-1000.00%
GE221202P000910002022-11-23 10:15AM EST91.003.550.000.000.00--00.00%
GE221202P000920002022-11-25 12:45PM EST92.003.900.000.000.00-1000.00%
GE221202P000940002022-11-15 2:59PM EST94.006.905.656.000.00-6638.48%