Deutsche Märkte öffnen in 4 Stunden 15 Minuten
Nikkei 225
27.613,55-28,28(-0,10%)Dow Jones 30
35.116,40+278,24(+0,80%)BTC-EUR
32.154,68-917,14(-2,77%)CMC Crypto 200
934,12-9,32(-0,99%)Nasdaq Compositive
14.761,29+80,23(+0,55%)S&P 500
4.423,15+35,99(+0,82%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,06+2,46 (+2,45%)
Börsenschluss: 4:00PM EDT
102,55 -0,51 (-0,49 %)
Nachbörse: 07:59PM EDT
Nachbörse: 07:59PM EDT
Callsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210806C00005000 | 2021-07-26 3:09PM EDT | 5.00 | 7.85 | 7.20 | 10.45 | 0.00 | - | - | 0 | 0.00% |
| GE210806C00007500 | 2021-07-06 2:03PM EDT | 7.50 | 5.45 | 4.60 | 7.95 | 0.00 | - | - | 1 | 0.00% |
| GE210806C00008500 | 2021-07-21 11:30AM EDT | 8.50 | 4.40 | 4.10 | 6.90 | 0.00 | - | 4 | 0 | 0.00% |
| GE210806C00009000 | 2021-07-30 3:54PM EDT | 9.00 | 4.05 | 3.20 | 6.45 | +0.05 | +1.25% | 1 | 9 | 0.00% |
| GE210806C00009500 | 2021-07-30 3:23PM EDT | 9.50 | 3.50 | 3.45 | 3.60 | -0.20 | -5.41% | 331 | 2 | 0.00% |
| GE210806C00010000 | 2021-07-30 2:09PM EDT | 10.00 | 3.00 | 2.69 | 5.50 | -0.30 | -9.09% | 3 | 23 | 0.00% |
| GE210806C00010500 | 2021-07-28 9:43AM EDT | 10.50 | 2.85 | 2.13 | 2.52 | 0.00 | - | 2 | 17 | 0.00% |
| GE210806C00011000 | 2021-07-30 2:36PM EDT | 11.00 | 1.98 | 1.93 | 2.08 | -0.33 | -14.29% | 353 | 186 | 0.00% |
| GE210806C00011500 | 2021-07-30 12:57PM EDT | 11.50 | 1.49 | 1.13 | 1.50 | -0.30 | -16.76% | 110 | 357 | 0.00% |
| GE210806C00012000 | 2021-07-30 3:55PM EDT | 12.00 | 1.03 | 0.97 | 1.14 | -0.29 | -21.97% | 239 | 2,305 | 0.00% |
| GE210806C00012500 | 2021-07-30 3:59PM EDT | 12.50 | 0.56 | 0.54 | 0.57 | -0.30 | -34.88% | 967 | 3,093 | 0.00% |
| GE210806C00013000 | 2021-07-30 3:59PM EDT | 13.00 | 0.21 | 0.20 | 0.22 | -0.22 | -51.16% | 5,968 | 9,798 | 0.00% |
| GE210806C00013500 | 2021-07-30 3:58PM EDT | 13.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 4,035 | 13,056 | 0.00% |
| GE210806C00014000 | 2021-07-30 3:54PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,445 | 10,508 | 0.00% |
| GE210806C00014500 | 2021-07-30 3:14PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 365 | 2,645 | 0.00% |
| GE210806C00015000 | 2021-07-30 2:59PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 86 | 2,591 | 0.00% |
| GE210806C00015500 | 2021-07-29 3:28PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 768 | 0.00% |
| GE210806C00016000 | 2021-07-30 10:14AM EDT | 16.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 25 | 1,308 | 0.00% |
| GE210806C00016500 | 2021-07-29 2:25PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 722 | 0.00% |
| GE210806C00017000 | 2021-07-30 9:37AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 0.00% |
| GE210806C00017500 | 2021-07-22 12:52PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 98 | 175 | 0.00% |
| GE210806C00018000 | 2021-07-27 9:41AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 291 | 0.00% |
| GE210806C00018500 | 2021-07-30 12:28PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 190 | 0.00% |
| GE210806C00019000 | 2021-07-26 1:15PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 221 | 0.00% |
| GE210806C00019500 | 2021-07-30 12:22PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 482 | 0.00% |
| GE210806C00020000 | 2021-07-29 11:06AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 838 | 0.00% |
Putsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210806P00005000 | 2021-07-09 1:54PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 1,075.00% |
| GE210806P00008500 | 2021-07-19 3:50PM EDT | 8.50 | 0.01 | 0.00 | 0.72 | 0.00 | - | 20 | 21 | 1,445.31% |
| GE210806P00009000 | 2021-07-20 12:27PM EDT | 9.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 5 | 1,037.50% |
| GE210806P00009500 | 2021-07-22 12:02PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 38 | 887.50% |
| GE210806P00010000 | 2021-07-30 12:36PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,518 | 825.00% |
| GE210806P00010500 | 2021-07-30 12:24PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,916 | 787.50% |
| GE210806P00011000 | 2021-07-30 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 303 | 606 | 775.00% |
| GE210806P00011500 | 2021-07-30 3:58PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 116 | 639 | 843.75% |
| GE210806P00012000 | 2021-07-30 3:59PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 7,492 | 1,947 | 900.00% |
| GE210806P00012500 | 2021-07-30 3:59PM EDT | 12.50 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 15,334 | 50,773 | 978.13% |
| GE210806P00013000 | 2021-07-30 3:56PM EDT | 13.00 | 0.25 | 0.24 | 0.25 | +0.11 | +78.57% | 9,635 | 6,073 | 1,112.50% |
| GE210806P00013500 | 2021-07-30 3:55PM EDT | 13.50 | 0.59 | 0.58 | 0.62 | +0.23 | +63.89% | 968 | 2,743 | 1,274.22% |
| GE210806P00014000 | 2021-07-30 3:23PM EDT | 14.00 | 1.04 | 1.00 | 1.84 | +0.30 | +40.54% | 175 | 766 | 1,510.55% |
| GE210806P00014500 | 2021-07-30 12:34PM EDT | 14.50 | 1.55 | 1.34 | 2.50 | +0.30 | +24.00% | 4 | 162 | 1,604.30% |
| GE210806P00015000 | 2021-07-29 3:52PM EDT | 15.00 | 1.85 | 1.76 | 3.15 | +0.12 | +6.94% | 2 | 157 | 1,689.45% |
| GE210806P00015500 | 2021-07-30 1:58PM EDT | 15.50 | 2.52 | 2.24 | 4.85 | +0.13 | +5.44% | 3 | 32 | 1,867.97% |
| GE210806P00016000 | 2021-07-30 11:17AM EDT | 16.00 | 2.90 | 2.85 | 5.50 | +0.15 | +5.45% | 3 | 37 | 1,944.14% |
| GE210806P00017000 | 2021-07-22 10:32AM EDT | 17.00 | 4.00 | 3.70 | 6.50 | 0.00 | - | - | 1 | 2,024.22% |
| GE210806P00018500 | 2021-07-29 2:27PM EDT | 18.50 | 5.20 | 5.45 | 8.00 | 0.00 | - | 1 | 16 | 2,158.59% |
| GE210806P00019500 | 2021-07-27 10:37AM EDT | 19.50 | 6.45 | 6.35 | 9.00 | 0.00 | - | 11 | 11 | 2,216.80% |
| GE210806P00020000 | 2021-07-19 12:34PM EDT | 20.00 | 6.90 | 6.95 | 9.50 | 0.00 | - | 1 | 1 | 2,253.91% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
