Deutsche Märkte schließen in 7 Stunden 59 Minuten
DAX
14.497,82 -43,56 (-0,30%) Euro Stoxx 50
3.950,84 -11,57 (-0,29%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.754,90 +0,90 (+0,05%) EUR/USD
1,0410 +0,0005 (+0,05%) BTC-EUR
15.582,27 -432,34 (-2,70%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE221202C00065000 | 2022-11-23 1:57PM EST | 65.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE221202C00066000 | 2022-11-16 11:49AM EST | 66.00 | 20.00 | 22.10 | 22.40 | 0.00 | - | 6 | 6 | 126.95% |
| GE221202C00067000 | 2022-10-26 10:04AM EST | 67.00 | 10.06 | 21.10 | 21.40 | 0.00 | - | 7 | 0 | 121.09% |
| GE221202C00068000 | 2022-11-18 12:18PM EST | 68.00 | 17.10 | 20.05 | 20.40 | 0.00 | - | 1 | 20 | 110.94% |
| GE221202C00069000 | 2022-11-25 12:05PM EST | 69.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE221202C00070000 | 2022-11-15 10:03AM EST | 70.00 | 17.10 | 18.05 | 18.40 | 0.00 | - | 5 | 96 | 100.00% |
| GE221202C00071000 | 2022-11-23 3:39PM EST | 71.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE221202C00072000 | 2022-10-28 12:15PM EST | 72.00 | 7.35 | 16.10 | 16.40 | 0.00 | - | 2 | 0 | 93.36% |
| GE221202C00073000 | 2022-11-08 10:54AM EST | 73.00 | 13.01 | 15.10 | 15.45 | 0.00 | - | 5 | 79 | 91.41% |
| GE221202C00074000 | 2022-11-23 3:32PM EST | 74.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE221202C00075000 | 2022-11-25 11:23AM EST | 75.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE221202C00076000 | 2022-11-23 3:12PM EST | 76.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE221202C00077000 | 2022-11-07 2:30PM EST | 77.00 | 10.12 | 11.10 | 11.45 | 0.00 | - | 1 | 39 | 69.53% |
| GE221202C00078000 | 2022-11-23 12:42PM EST | 78.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE221202C00079000 | 2022-11-23 12:25PM EST | 79.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GE221202C00080000 | 2022-11-25 12:59PM EST | 80.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE221202C00081000 | 2022-11-25 10:17AM EST | 81.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE221202C00082000 | 2022-11-25 12:40PM EST | 82.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE221202C00083000 | 2022-11-25 10:29AM EST | 83.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE221202C00084000 | 2022-11-25 10:44AM EST | 84.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GE221202C00085000 | 2022-11-25 12:39PM EST | 85.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GE221202C00086000 | 2022-11-25 12:59PM EST | 86.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GE221202C00087000 | 2022-11-25 12:55PM EST | 87.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GE221202C00088000 | 2022-11-25 12:55PM EST | 88.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| GE221202C00089000 | 2022-11-25 12:58PM EST | 89.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| GE221202C00090000 | 2022-11-25 12:56PM EST | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| GE221202C00091000 | 2022-11-25 12:57PM EST | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| GE221202C00092000 | 2022-11-25 12:29PM EST | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GE221202C00093000 | 2022-11-25 12:57PM EST | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GE221202C00094000 | 2022-11-25 10:51AM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GE221202C00095000 | 2022-11-25 11:51AM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GE221202C00096000 | 2022-11-25 11:50AM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GE221202C00097000 | 2022-11-18 3:48PM EST | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 37.50% |
| GE221202C00100000 | 2022-11-15 3:56PM EST | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 16 | 47.27% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE221202P00045000 | 2022-11-01 2:29PM EST | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 209.38% |
| GE221202P00054000 | 2022-10-19 11:15AM EST | 54.00 | 0.41 | 0.00 | 0.06 | 0.00 | - | - | 8 | 169.53% |
| GE221202P00055000 | 2022-11-15 11:07AM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 137.50% |
| GE221202P00056000 | 2022-11-03 10:21AM EST | 56.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 76 | 39 | 140.63% |
| GE221202P00057000 | 2022-11-03 10:35AM EST | 57.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 300 | 40 | 134.38% |
| GE221202P00058000 | 2022-11-03 10:46AM EST | 58.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 400 | 111 | 131.25% |
| GE221202P00059000 | 2022-11-07 1:53PM EST | 59.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 10 | 125.00% |
| GE221202P00060000 | 2022-11-16 12:59PM EST | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 182 | 171 | 120.31% |
| GE221202P00061000 | 2022-11-08 9:38AM EST | 61.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 60 | 80 | 115.63% |
| GE221202P00062000 | 2022-11-08 12:08PM EST | 62.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 8 | 110.94% |
| GE221202P00063000 | 2022-11-11 12:13PM EST | 63.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 44 | 106.25% |
| GE221202P00064000 | 2022-11-08 12:07PM EST | 64.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 21 | 101.56% |
| GE221202P00065000 | 2022-11-15 11:07AM EST | 65.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 50 | 96.88% |
| GE221202P00066000 | 2022-11-15 1:32PM EST | 66.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 96.88% |
| GE221202P00067000 | 2022-11-16 11:46AM EST | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 92.19% |
| GE221202P00068000 | 2022-11-25 10:59AM EST | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GE221202P00069000 | 2022-11-23 9:47AM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GE221202P00070000 | 2022-11-25 11:38AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GE221202P00071000 | 2022-11-23 12:13PM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GE221202P00072000 | 2022-11-18 2:07PM EST | 72.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 15 | 76.56% |
| GE221202P00073000 | 2022-11-25 12:57PM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE221202P00074000 | 2022-11-23 9:45AM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| GE221202P00075000 | 2022-11-23 12:15PM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 25.00% |
| GE221202P00076000 | 2022-11-23 9:45AM EST | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GE221202P00077000 | 2022-11-25 10:29AM EST | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE221202P00078000 | 2022-11-23 12:13PM EST | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GE221202P00079000 | 2022-11-23 3:11PM EST | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GE221202P00080000 | 2022-11-25 11:54AM EST | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE221202P00081000 | 2022-11-23 12:52PM EST | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GE221202P00082000 | 2022-11-23 2:51PM EST | 82.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GE221202P00083000 | 2022-11-25 12:44PM EST | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GE221202P00084000 | 2022-11-25 12:22PM EST | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| GE221202P00085000 | 2022-11-25 12:59PM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GE221202P00086000 | 2022-11-25 12:59PM EST | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| GE221202P00087000 | 2022-11-25 12:49PM EST | 87.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| GE221202P00088000 | 2022-11-25 12:59PM EST | 88.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.39% |
| GE221202P00089000 | 2022-11-25 12:57PM EST | 89.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GE221202P00090000 | 2022-11-25 11:24AM EST | 90.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE221202P00091000 | 2022-11-23 10:15AM EST | 91.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE221202P00092000 | 2022-11-25 12:45PM EST | 92.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE221202P00094000 | 2022-11-15 2:59PM EST | 94.00 | 6.90 | 5.65 | 6.00 | 0.00 | - | 6 | 6 | 38.48% |
© 2022 Yahoo. Alle Rechte vorbehalten.
