Deutsche Märkte schließen in 8 Stunden 22 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,91+0,61 (+0,63%)
Börsenschluss: 04:00PM EST
96,37 -0,54 (-0,56%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220128C000700002021-12-27 11:05AM EST70.0024.700.000.000.00--00.00%
GE220128C000750002022-01-20 9:31AM EST75.0025.550.000.000.00--00.00%
GE220128C000790002022-01-18 12:12AM EST79.0023.550.000.000.00--00.00%
GE220128C000800002022-01-21 12:26PM EST80.0017.400.000.000.00-2500.00%
GE220128C000820002022-01-20 2:49PM EST82.0018.350.000.000.00--00.00%
GE220128C000850002022-01-24 3:54PM EST85.0012.130.000.000.00-500.00%
GE220128C000860002021-12-20 10:01AM EST86.006.1315.4516.400.00-11249.41%
GE220128C000870002022-01-24 12:31PM EST87.007.150.000.000.00-600.00%
GE220128C000880002022-01-24 2:36PM EST88.007.650.000.000.00-3400.00%
GE220128C000890002022-01-24 12:27PM EST89.005.550.000.000.00-300.00%
GE220128C000900002022-01-24 3:54PM EST90.007.710.000.000.00-12400.00%
GE220128C000910002022-01-24 3:50PM EST91.006.610.000.000.00-1800.00%
GE220128C000920002022-01-24 3:55PM EST92.006.030.000.000.00-10400.00%
GE220128C000930002022-01-24 3:58PM EST93.005.850.000.000.00-12500.00%
GE220128C000940002022-01-24 3:47PM EST94.004.400.000.000.00-27000.00%
GE220128C000950002022-01-24 3:57PM EST95.004.000.000.000.00-61900.00%
GE220128C000960002022-01-24 3:59PM EST96.003.450.000.000.00-81000.00%
GE220128C000970002022-01-24 3:59PM EST97.002.880.000.000.00-42300.39%
GE220128C000980002022-01-24 3:59PM EST98.002.410.000.000.00-95603.13%
GE220128C000990002022-01-24 3:58PM EST99.002.090.000.000.00-1,16106.25%
GE220128C001000002022-01-24 3:59PM EST100.001.490.000.000.00-1,24706.25%
GE220128C001010002022-01-24 3:58PM EST101.001.270.000.000.00-274012.50%
GE220128C001020002022-01-24 3:59PM EST102.000.940.000.000.00-1,095012.50%
GE220128C001030002022-01-24 3:58PM EST103.000.740.000.000.00-273012.50%
GE220128C001040002022-01-24 3:58PM EST104.000.540.000.000.00-248012.50%
GE220128C001050002022-01-24 3:59PM EST105.000.420.000.000.00-690025.00%
GE220128C001060002022-01-24 3:57PM EST106.000.250.000.000.00-99025.00%
GE220128C001070002022-01-24 3:56PM EST107.000.210.000.000.00-124025.00%
GE220128C001080002022-01-24 3:59PM EST108.000.150.000.000.00-196025.00%
GE220128C001090002022-01-24 3:59PM EST109.000.110.000.000.00-151025.00%
GE220128C001100002022-01-24 3:57PM EST110.000.070.000.000.00-289025.00%
GE220128C001110002022-01-24 3:59PM EST111.000.060.000.000.00-47025.00%
GE220128C001120002022-01-24 12:37PM EST112.000.040.000.000.00-18025.00%
GE220128C001130002022-01-24 3:59PM EST113.000.040.000.000.00-55025.00%
GE220128C001140002022-01-24 11:55AM EST114.000.040.000.000.00-29025.00%
GE220128C001150002022-01-24 3:28PM EST115.000.020.000.000.00-63050.00%
GE220128C001200002022-01-24 2:19PM EST120.000.010.000.000.00-3050.00%
GE220128C001250002022-01-21 12:13PM EST125.000.100.000.000.00-10050.00%
GE220128C001300002022-01-18 10:02AM EST130.000.010.000.000.00-3050.00%
GE220128C001350002022-01-04 9:33AM EST135.000.130.000.000.00--050.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220128P000700002022-01-24 3:58PM EST70.000.040.000.000.00-548050.00%
GE220128P000750002022-01-24 3:56PM EST75.000.070.000.000.00-673050.00%
GE220128P000790002022-01-24 3:28PM EST79.000.140.000.000.00-299050.00%
GE220128P000800002022-01-24 3:58PM EST80.000.160.000.000.00-9,603050.00%
GE220128P000810002022-01-24 3:51PM EST81.000.190.000.000.00-54050.00%
GE220128P000820002022-01-24 3:32PM EST82.000.250.000.000.00-104050.00%
GE220128P000830002022-01-24 3:51PM EST83.000.280.000.000.00-73025.00%
GE220128P000840002022-01-24 3:53PM EST84.000.330.000.000.00-268025.00%
GE220128P000850002022-01-24 3:59PM EST85.000.390.000.000.00-559025.00%
GE220128P000860002022-01-24 3:58PM EST86.000.450.000.000.00-248025.00%
GE220128P000870002022-01-24 3:59PM EST87.000.540.000.000.00-549025.00%
GE220128P000880002022-01-24 3:59PM EST88.000.700.000.000.00-1,713025.00%
GE220128P000890002022-01-24 3:58PM EST89.000.750.000.000.00-3,683025.00%
GE220128P000900002022-01-24 3:59PM EST90.000.930.000.000.00-1,238012.50%
GE220128P000910002022-01-24 3:55PM EST91.001.130.000.000.00-759012.50%
GE220128P000920002022-01-24 3:58PM EST92.001.240.000.000.00-884012.50%
GE220128P000930002022-01-24 3:59PM EST93.001.500.000.000.00-613012.50%
GE220128P000940002022-01-24 3:58PM EST94.001.810.000.000.00-73006.25%
GE220128P000950002022-01-24 3:59PM EST95.002.290.000.000.00-98306.25%
GE220128P000960002022-01-24 3:59PM EST96.002.630.000.000.00-23903.13%
GE220128P000970002022-01-24 3:59PM EST97.002.940.000.000.00-25600.00%
GE220128P000980002022-01-24 1:38PM EST98.003.900.000.000.00-14900.00%
GE220128P000990002022-01-24 3:59PM EST99.004.000.000.000.00-7000.00%
GE220128P001000002022-01-24 3:33PM EST100.005.230.000.000.00-9600.00%
GE220128P001010002022-01-24 3:29PM EST101.006.330.000.000.00-2000.00%
GE220128P001020002022-01-24 3:52PM EST102.006.000.000.000.00-11200.00%
GE220128P001030002022-01-24 3:47PM EST103.007.150.000.000.00-2500.00%
GE220128P001040002022-01-24 3:58PM EST104.007.660.000.000.00-2300.00%
GE220128P001050002022-01-24 3:52PM EST105.008.740.000.000.00-16300.00%
GE220128P001060002022-01-24 3:37PM EST106.0010.230.000.000.00-1700.00%
GE220128P001070002022-01-20 3:59PM EST107.008.900.000.000.00-100.00%
GE220128P001080002022-01-24 3:58PM EST108.0011.210.000.000.00-3600.00%
GE220128P001090002022-01-20 10:18AM EST109.008.550.000.000.00-700.00%
GE220128P001100002022-01-18 9:41AM EST110.008.050.000.000.00-200.00%
GE220128P001110002022-01-18 9:51AM EST111.008.400.000.000.00--00.00%
GE220128P001120002022-01-20 9:58AM EST112.0011.450.000.000.00--00.00%
GE220128P001140002022-01-20 2:38PM EST114.0013.700.000.000.00--00.00%
GE220128P001150002022-01-21 9:51AM EST115.0017.700.000.000.00-300.00%
GE220128P001200002022-01-24 12:28PM EST120.0027.200.000.000.00-33400.00%
GE220128P001250002022-01-18 12:12PM EST125.0022.150.000.000.00--00.00%