Deutsche Märkte schließen in 8 Stunden 22 Minuten
DAX
15.011,13 -592,75 (-3,80%) Euro Stoxx 50
4.054,36 -175,20 (-4,14%) Dow Jones 30
34.364,50 +99,13 (+0,29%) Gold
1.840,60 -1,10 (-0,06%) EUR/USD
1,1313 -0,0017 (-0,15%) BTC-EUR
31.986,05 +844,74 (+2,71%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220128C00070000 | 2021-12-27 11:05AM EST | 70.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE220128C00075000 | 2022-01-20 9:31AM EST | 75.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE220128C00079000 | 2022-01-18 12:12AM EST | 79.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE220128C00080000 | 2022-01-21 12:26PM EST | 80.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GE220128C00082000 | 2022-01-20 2:49PM EST | 82.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE220128C00085000 | 2022-01-24 3:54PM EST | 85.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE220128C00086000 | 2021-12-20 10:01AM EST | 86.00 | 6.13 | 15.45 | 16.40 | 0.00 | - | 1 | 1 | 249.41% |
| GE220128C00087000 | 2022-01-24 12:31PM EST | 87.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE220128C00088000 | 2022-01-24 2:36PM EST | 88.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GE220128C00089000 | 2022-01-24 12:27PM EST | 89.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE220128C00090000 | 2022-01-24 3:54PM EST | 90.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| GE220128C00091000 | 2022-01-24 3:50PM EST | 91.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GE220128C00092000 | 2022-01-24 3:55PM EST | 92.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GE220128C00093000 | 2022-01-24 3:58PM EST | 93.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| GE220128C00094000 | 2022-01-24 3:47PM EST | 94.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| GE220128C00095000 | 2022-01-24 3:57PM EST | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| GE220128C00096000 | 2022-01-24 3:59PM EST | 96.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 0.00% |
| GE220128C00097000 | 2022-01-24 3:59PM EST | 97.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.39% |
| GE220128C00098000 | 2022-01-24 3:59PM EST | 98.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 3.13% |
| GE220128C00099000 | 2022-01-24 3:58PM EST | 99.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 6.25% |
| GE220128C00100000 | 2022-01-24 3:59PM EST | 100.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 6.25% |
| GE220128C00101000 | 2022-01-24 3:58PM EST | 101.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| GE220128C00102000 | 2022-01-24 3:59PM EST | 102.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 12.50% |
| GE220128C00103000 | 2022-01-24 3:58PM EST | 103.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| GE220128C00104000 | 2022-01-24 3:58PM EST | 104.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| GE220128C00105000 | 2022-01-24 3:59PM EST | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 25.00% |
| GE220128C00106000 | 2022-01-24 3:57PM EST | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| GE220128C00107000 | 2022-01-24 3:56PM EST | 107.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| GE220128C00108000 | 2022-01-24 3:59PM EST | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| GE220128C00109000 | 2022-01-24 3:59PM EST | 109.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| GE220128C00110000 | 2022-01-24 3:57PM EST | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| GE220128C00111000 | 2022-01-24 3:59PM EST | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| GE220128C00112000 | 2022-01-24 12:37PM EST | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GE220128C00113000 | 2022-01-24 3:59PM EST | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| GE220128C00114000 | 2022-01-24 11:55AM EST | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GE220128C00115000 | 2022-01-24 3:28PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| GE220128C00120000 | 2022-01-24 2:19PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GE220128C00125000 | 2022-01-21 12:13PM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GE220128C00130000 | 2022-01-18 10:02AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GE220128C00135000 | 2022-01-04 9:33AM EST | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220128P00070000 | 2022-01-24 3:58PM EST | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 50.00% |
| GE220128P00075000 | 2022-01-24 3:56PM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 50.00% |
| GE220128P00079000 | 2022-01-24 3:28PM EST | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 50.00% |
| GE220128P00080000 | 2022-01-24 3:58PM EST | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9,603 | 0 | 50.00% |
| GE220128P00081000 | 2022-01-24 3:51PM EST | 81.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| GE220128P00082000 | 2022-01-24 3:32PM EST | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| GE220128P00083000 | 2022-01-24 3:51PM EST | 83.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| GE220128P00084000 | 2022-01-24 3:53PM EST | 84.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| GE220128P00085000 | 2022-01-24 3:59PM EST | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 25.00% |
| GE220128P00086000 | 2022-01-24 3:58PM EST | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| GE220128P00087000 | 2022-01-24 3:59PM EST | 87.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 25.00% |
| GE220128P00088000 | 2022-01-24 3:59PM EST | 88.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 25.00% |
| GE220128P00089000 | 2022-01-24 3:58PM EST | 89.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,683 | 0 | 25.00% |
| GE220128P00090000 | 2022-01-24 3:59PM EST | 90.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 12.50% |
| GE220128P00091000 | 2022-01-24 3:55PM EST | 91.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 12.50% |
| GE220128P00092000 | 2022-01-24 3:58PM EST | 92.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 12.50% |
| GE220128P00093000 | 2022-01-24 3:59PM EST | 93.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 12.50% |
| GE220128P00094000 | 2022-01-24 3:58PM EST | 94.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 6.25% |
| GE220128P00095000 | 2022-01-24 3:59PM EST | 95.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 6.25% |
| GE220128P00096000 | 2022-01-24 3:59PM EST | 96.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| GE220128P00097000 | 2022-01-24 3:59PM EST | 97.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| GE220128P00098000 | 2022-01-24 1:38PM EST | 98.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| GE220128P00099000 | 2022-01-24 3:59PM EST | 99.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GE220128P00100000 | 2022-01-24 3:33PM EST | 100.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GE220128P00101000 | 2022-01-24 3:29PM EST | 101.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GE220128P00102000 | 2022-01-24 3:52PM EST | 102.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| GE220128P00103000 | 2022-01-24 3:47PM EST | 103.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GE220128P00104000 | 2022-01-24 3:58PM EST | 104.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GE220128P00105000 | 2022-01-24 3:52PM EST | 105.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| GE220128P00106000 | 2022-01-24 3:37PM EST | 106.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GE220128P00107000 | 2022-01-20 3:59PM EST | 107.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE220128P00108000 | 2022-01-24 3:58PM EST | 108.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GE220128P00109000 | 2022-01-20 10:18AM EST | 109.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GE220128P00110000 | 2022-01-18 9:41AM EST | 110.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE220128P00111000 | 2022-01-18 9:51AM EST | 111.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE220128P00112000 | 2022-01-20 9:58AM EST | 112.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE220128P00114000 | 2022-01-20 2:38PM EST | 114.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE220128P00115000 | 2022-01-21 9:51AM EST | 115.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE220128P00120000 | 2022-01-24 12:28PM EST | 120.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| GE220128P00125000 | 2022-01-18 12:12PM EST | 125.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
