Deutsche Märkte schließen in 2 Stunden 15 Minuten

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,73+0,61 (+0,59%)
Börsenschluss: 4:00PM EDT
104,75 +0,02 (+0,02%)
Vorbörslich: 09:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE211022C000800002021-10-08 3:43PM EDT80.0024.800.000.000.00-450.00%
GE211022C000900002021-10-14 2:43PM EDT90.0012.900.000.000.00-3120.00%
GE211022C000920002021-10-13 1:03PM EDT92.0010.550.000.000.00-230.00%
GE211022C000930002021-10-11 2:04PM EDT93.0011.650.000.000.00--90.00%
GE211022C000940002021-10-14 2:43PM EDT94.009.010.000.000.00-220.00%
GE211022C000950002021-10-15 10:44AM EDT95.009.650.000.000.00-3220.00%
GE211022C000960002021-10-13 9:40AM EDT96.006.500.000.000.00-1320.00%
GE211022C000965002021-10-18 2:28AM EDT96.506.700.000.000.00--10.00%
GE211022C000970002021-10-19 3:02PM EDT97.007.500.000.000.00-5430.00%
GE211022C000975002021-10-04 9:46AM EDT97.509.150.000.000.00-140.00%
GE211022C000980002021-10-19 9:56AM EDT98.006.250.000.000.00-11150.00%
GE211022C000985002021-10-14 9:30AM EDT98.505.120.000.000.00-280.00%
GE211022C000990002021-10-19 11:10AM EDT99.005.600.000.000.00-141050.00%
GE211022C000995002021-10-18 3:00PM EDT99.504.700.000.000.00-150.00%
GE211022C001000002021-10-19 3:48PM EDT100.004.700.000.000.00-283950.00%
GE211022C001010002021-10-19 11:58AM EDT101.004.070.000.000.00-331750.00%
GE211022C001020002021-10-19 2:42PM EDT102.002.670.000.000.00-225460.00%
GE211022C001030002021-10-19 3:09PM EDT103.001.990.000.000.00-474340.00%
GE211022C001040002021-10-19 3:58PM EDT104.001.390.000.000.00-1376070.00%
GE211022C001050002021-10-19 3:34PM EDT105.000.740.000.000.00-2,4121,3620.78%
GE211022C001060002021-10-19 3:55PM EDT106.000.450.000.000.00-5001,2183.13%
GE211022C001070002021-10-19 3:55PM EDT107.000.230.000.000.00-6231,9186.25%
GE211022C001080002021-10-19 3:57PM EDT108.000.110.000.000.00-991,2006.25%
GE211022C001090002021-10-19 2:43PM EDT109.000.050.000.000.00-4744512.50%
GE211022C001100002021-10-19 2:22PM EDT110.000.030.000.000.00-4681,14312.50%
GE211022C001110002021-10-19 2:19PM EDT111.000.020.000.000.00-863012.50%
GE211022C001120002021-10-19 3:33PM EDT112.000.020.000.000.00-1615812.50%
GE211022C001130002021-10-19 2:50PM EDT113.000.020.000.000.00-316225.00%
GE211022C001140002021-10-18 10:11AM EDT114.000.020.000.000.00-1723225.00%
GE211022C001150002021-10-19 3:40PM EDT115.000.010.000.000.00-1552225.00%
GE211022C001160002021-10-15 12:30PM EDT116.000.020.000.000.00-114325.00%
GE211022C001170002021-10-15 11:17AM EDT117.000.010.000.000.00-214525.00%
GE211022C001180002021-10-12 2:36PM EDT118.000.010.000.000.00-22825.00%
GE211022C001190002021-10-01 11:17AM EDT119.000.140.000.000.00-1125.00%
GE211022C001200002021-10-15 10:09AM EDT120.000.010.000.000.00-1031825.00%
GE211022C001250002021-10-01 12:01PM EDT125.000.110.000.000.00-1250.00%
GE211022C001300002021-09-23 12:46PM EDT130.000.070.000.000.00--550.00%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE211022P000650002021-09-09 2:06PM EDT65.000.090.000.370.00--1267.58%
GE211022P000750002021-10-13 10:07AM EDT75.000.020.000.000.00-152950.00%
GE211022P000800002021-10-12 3:01PM EDT80.000.030.000.000.00-111350.00%
GE211022P000850002021-10-12 1:18PM EDT85.000.050.000.000.00-18150.00%
GE211022P000900002021-10-18 2:47PM EDT90.000.010.000.000.00-131,26950.00%
GE211022P000920002021-10-18 10:15AM EDT92.000.010.000.000.00-10618825.00%
GE211022P000930002021-10-18 1:12PM EDT93.000.010.000.000.00-71925.00%
GE211022P000940002021-10-19 9:53AM EDT94.000.020.000.000.00-28625.00%
GE211022P000950002021-10-18 3:04PM EDT95.000.020.000.000.00-1942225.00%
GE211022P000960002021-10-19 2:18PM EDT96.000.020.000.000.00-1813925.00%
GE211022P000965002021-10-18 10:15AM EDT96.500.070.000.000.00-61025.00%
GE211022P000970002021-10-19 11:48AM EDT97.000.020.000.000.00-814625.00%
GE211022P000975002021-10-19 10:27AM EDT97.500.050.000.000.00-107425.00%
GE211022P000980002021-10-19 12:43PM EDT98.000.050.000.000.00-718712.50%
GE211022P000985002021-10-19 11:26AM EDT98.500.050.000.000.00-69512.50%
GE211022P000990002021-10-19 1:46PM EDT99.000.060.000.000.00-1743612.50%
GE211022P000995002021-10-19 11:26AM EDT99.500.090.000.000.00-522012.50%
GE211022P001000002021-10-19 1:35PM EDT100.000.100.000.000.00-4599912.50%
GE211022P001010002021-10-19 3:57PM EDT101.000.140.000.000.00-6136712.50%
GE211022P001020002021-10-19 3:17PM EDT102.000.260.000.000.00-1149656.25%
GE211022P001030002021-10-19 3:59PM EDT103.000.440.000.000.00-2155046.25%
GE211022P001040002021-10-19 3:49PM EDT104.000.730.000.000.00-2317353.13%
GE211022P001050002021-10-19 3:46PM EDT105.001.240.000.000.00-1683800.00%
GE211022P001060002021-10-19 3:32PM EDT106.001.940.000.000.00-231540.00%
GE211022P001070002021-10-19 12:22PM EDT107.002.470.000.000.00-472560.00%
GE211022P001080002021-10-19 10:01AM EDT108.004.000.000.000.00-111110.00%
GE211022P001090002021-10-18 2:00PM EDT109.004.920.000.000.00-11310.00%
GE211022P001100002021-10-19 12:10PM EDT110.005.250.000.000.00-2850.00%
GE211022P001110002021-10-12 1:46PM EDT111.009.150.000.000.00-1100.00%
GE211022P001120002021-10-18 12:44PM EDT112.007.850.000.000.00-190.00%
GE211022P001130002021-10-06 3:13PM EDT113.009.350.000.000.00-120.00%
GE211022P001150002021-10-07 2:54PM EDT115.009.650.000.000.00-630.00%
GE211022P001160002021-09-08 10:34AM EDT116.0013.2010.1010.350.00--50.00%
GE211022P001170002021-10-11 9:33AM EDT117.0012.450.000.000.00-400.00%
GE211022P001180002021-10-13 10:21AM EDT118.0016.500.000.000.00-400.00%
GE211022P001190002021-10-06 1:22PM EDT119.0015.850.000.000.00-100.00%
GE211022P001300002021-10-11 10:07AM EDT130.0024.800.000.000.00---0.00%