Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
28.909,38+166,13(+0,58%)Dow Jones 30
31.802,44+306,14(+0,97%)BTC-EUR
45.478,20+2.577,74(+6,01%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,17+0,57 (+4,19%)
Börsenschluss: 4:00PM EST
14,18 0,01 (0,07 %)
Nachbörse: 7:58PM EST
Callsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210312C00004000 | 2021-03-08 3:59PM EST | 4.00 | 10.25 | 10.10 | 10.35 | +1.00 | +10.81% | 1 | 1 | 640.63% |
| GE210312C00004500 | 2021-03-04 10:19AM EST | 4.50 | 8.80 | 9.60 | 9.85 | 0.00 | - | 5 | 0 | 584.38% |
| GE210312C00005000 | 2021-02-18 1:38PM EST | 5.00 | 8.94 | 9.10 | 9.40 | +2.29 | +34.44% | 1 | 0 | 571.88% |
| GE210312C00006500 | 2021-03-04 3:35PM EST | 6.50 | 7.05 | 7.60 | 8.00 | 0.00 | - | 4 | 0 | 485.94% |
| GE210312C00007000 | 2021-03-03 11:24AM EST | 7.00 | 6.60 | 7.10 | 7.20 | 0.00 | - | 1 | 0 | 337.50% |
| GE210312C00007500 | 2021-03-05 10:40AM EST | 7.50 | 6.60 | 6.60 | 6.95 | +0.70 | +11.86% | 21 | 3 | 389.06% |
| GE210312C00008000 | 2021-03-04 11:15AM EST | 8.00 | 5.55 | 6.10 | 6.25 | 0.00 | - | 290 | 2 | 218.75% |
| GE210312C00008500 | 2021-03-08 12:59PM EST | 8.50 | 5.80 | 5.60 | 5.70 | +0.67 | +13.06% | 6 | 2 | 253.13% |
| GE210312C00009000 | 2021-03-08 9:30AM EST | 9.00 | 5.20 | 5.10 | 5.25 | +0.85 | +19.54% | 2 | 57 | 175.00% |
| GE210312C00009500 | 2021-03-08 10:44AM EST | 9.50 | 4.61 | 4.60 | 4.75 | +1.11 | +31.71% | 6 | 21 | 156.25% |
| GE210312C00010000 | 2021-03-08 9:40AM EST | 10.00 | 4.20 | 4.10 | 4.25 | +1.00 | +31.25% | 7 | 59 | 137.50% |
| GE210312C00010500 | 2021-03-05 12:45PM EST | 10.50 | 3.25 | 3.65 | 3.75 | +0.21 | +6.91% | 3 | 70 | 159.38% |
| GE210312C00011000 | 2021-03-08 3:38PM EST | 11.00 | 3.20 | 3.10 | 3.25 | +0.60 | +23.08% | 62 | 330 | 106.25% |
| GE210312C00011500 | 2021-03-08 3:12PM EST | 11.50 | 2.70 | 2.61 | 2.74 | +0.62 | +29.81% | 214 | 3,640 | 87.50% |
| GE210312C00012000 | 2021-03-08 3:39PM EST | 12.00 | 2.23 | 2.16 | 2.27 | +0.67 | +42.95% | 878 | 5,758 | 107.81% |
| GE210312C00012500 | 2021-03-08 3:42PM EST | 12.50 | 1.72 | 1.66 | 1.85 | +0.55 | +47.01% | 432 | 3,676 | 102.34% |
| GE210312C00013000 | 2021-03-08 3:55PM EST | 13.00 | 1.22 | 1.20 | 1.24 | +0.48 | +64.86% | 3,478 | 8,757 | 67.19% |
| GE210312C00013500 | 2021-03-08 3:57PM EST | 13.50 | 0.79 | 0.76 | 0.80 | +0.38 | +92.68% | 7,742 | 14,239 | 60.16% |
| GE210312C00014000 | 2021-03-08 3:59PM EST | 14.00 | 0.45 | 0.44 | 0.45 | +0.24 | +114.29% | 77,464 | 20,324 | 60.16% |
| GE210312C00014500 | 2021-03-08 3:59PM EST | 14.50 | 0.24 | 0.22 | 0.24 | +0.14 | +140.00% | 34,442 | 8,845 | 62.11% |
| GE210312C00015000 | 2021-03-08 3:58PM EST | 15.00 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 41,764 | 12,104 | 67.97% |
| GE210312C00015500 | 2021-03-08 3:58PM EST | 15.50 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 10,116 | 1,607 | 75.78% |
| GE210312C00016000 | 2021-03-08 3:49PM EST | 16.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 5,548 | 1,405 | 81.25% |
| GE210312C00016500 | 2021-03-08 3:53PM EST | 16.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,424 | 1,772 | 85.94% |
| GE210312C00017000 | 2021-03-08 3:44PM EST | 17.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 707 | 754 | 95.31% |
| GE210312C00017500 | 2021-03-08 3:32PM EST | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 625 | 784 | 106.25% |
| GE210312C00018000 | 2021-03-08 3:31PM EST | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 685 | 1,885 | 112.50% |
| GE210312C00019000 | 2021-03-08 3:48PM EST | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 527 | 260 | 115.63% |
| GE210312C00019500 | 2021-03-08 2:59PM EST | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 190 | 115 | 134.38% |
| GE210312C00020000 | 2021-03-08 1:48PM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 354 | 154 | 143.75% |
| GE210312C00020500 | 2021-03-08 3:46PM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 401 | 28 | 143.75% |
Putsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210312P00004000 | 2021-02-22 1:07PM EST | 4.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 30 | 462.50% |
| GE210312P00006000 | 2021-02-19 10:21AM EST | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 325.00% |
| GE210312P00008000 | 2021-02-26 11:25AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 15 | 218.75% |
| GE210312P00008500 | 2021-02-26 10:07AM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 79 | 193.75% |
| GE210312P00009000 | 2021-03-08 9:56AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 59 | 175.00% |
| GE210312P00009500 | 2021-03-05 10:53AM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 156 | 156.25% |
| GE210312P00010000 | 2021-03-08 11:06AM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 654 | 137.50% |
| GE210312P00010500 | 2021-03-08 12:06PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,039 | 520 | 125.00% |
| GE210312P00011000 | 2021-03-08 2:42PM EST | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 1,851 | 106.25% |
| GE210312P00011500 | 2021-03-08 3:22PM EST | 11.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,515 | 2,329 | 87.50% |
| GE210312P00012000 | 2021-03-08 3:43PM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 565 | 3,014 | 71.88% |
| GE210312P00012500 | 2021-03-08 3:54PM EST | 12.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 3,598 | 4,387 | 68.75% |
| GE210312P00013000 | 2021-03-08 3:55PM EST | 13.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 5,105 | 9,574 | 64.84% |
| GE210312P00013500 | 2021-03-08 3:59PM EST | 13.50 | 0.12 | 0.10 | 0.12 | -0.19 | -61.29% | 9,582 | 6,355 | 60.16% |
| GE210312P00014000 | 2021-03-08 3:59PM EST | 14.00 | 0.27 | 0.26 | 0.28 | -0.34 | -55.74% | 8,597 | 1,788 | 59.38% |
| GE210312P00014500 | 2021-03-08 3:58PM EST | 14.50 | 0.56 | 0.54 | 0.58 | -0.51 | -47.66% | 1,557 | 155 | 62.11% |
| GE210312P00015000 | 2021-03-08 2:47PM EST | 15.00 | 0.97 | 0.94 | 0.97 | -0.63 | -39.38% | 837 | 34 | 67.97% |
| GE210312P00015500 | 2021-03-08 12:18PM EST | 15.50 | 1.39 | 1.36 | 1.43 | -0.67 | -32.52% | 490 | 18 | 72.66% |
| GE210312P00016000 | 2021-03-08 2:54PM EST | 16.00 | 1.85 | 1.84 | 1.90 | -0.85 | -31.48% | 41 | 1 | 79.69% |
| GE210312P00017000 | 2021-02-25 9:33AM EST | 17.00 | 3.70 | 2.82 | 2.92 | 0.00 | - | - | 5 | 107.81% |
| GE210312P00017500 | 2021-03-03 2:03PM EST | 17.50 | 4.05 | 3.15 | 3.45 | 0.00 | - | - | 82 | 156.25% |
| GE210312P00019500 | 2021-03-03 10:46AM EST | 19.50 | 6.00 | 5.30 | 5.65 | 0.00 | - | - | 46 | 220.31% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
