Deutsche Märkte schließen in 5 Stunden 12 Minuten
DAX
15.069,31-330,39(-2,15%)Euro Stoxx 50
3.941,33-92,92(-2,30%)Dow Jones 30
34.742,82-34,98(-0,10%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,35+0,05 (+0,38%)
Börsenschluss: 4:00PM EDT
13,26 -0,11 (-0,82 %)
Vorbörslich: 6:14AM EDT
Callsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210514C00006000 | 2021-05-07 1:04PM EDT | 6.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE210514C00007500 | 2021-04-23 12:45PM EDT | 7.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE210514C00008000 | 2021-05-10 12:50PM EDT | 8.00 | 5.52 | - | - | +5.52 | - | - | - | 0.00% |
| GE210514C00008500 | 2021-05-05 1:28PM EDT | 8.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE210514C00009000 | 2021-05-10 12:31PM EDT | 9.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE210514C00009500 | 2021-05-10 10:31AM EDT | 9.50 | 3.93 | - | - | +3.93 | - | - | - | 0.00% |
| GE210514C00010000 | 2021-05-06 2:43PM EDT | 10.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE210514C00010500 | 2021-05-10 9:44AM EDT | 10.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE210514C00011000 | 2021-05-10 12:31PM EDT | 11.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GE210514C00011500 | 2021-05-10 2:39PM EDT | 11.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GE210514C00012000 | 2021-05-10 3:49PM EDT | 12.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| GE210514C00012500 | 2021-05-10 3:59PM EDT | 12.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.00% |
| GE210514C00013000 | 2021-05-10 3:56PM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,310 | 0 | 0.00% |
| GE210514C00013500 | 2021-05-10 3:59PM EDT | 13.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32,632 | 0 | 3.13% |
| GE210514C00014000 | 2021-05-10 3:55PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20,876 | 0 | 12.50% |
| GE210514C00014500 | 2021-05-10 3:59PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,650 | 0 | 25.00% |
| GE210514C00015000 | 2021-05-10 2:17PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| GE210514C00015500 | 2021-05-07 11:45AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| GE210514C00016000 | 2021-05-07 3:22PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GE210514C00016500 | 2021-05-10 9:38AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GE210514C00017000 | 2021-05-06 11:43AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GE210514C00017500 | 2021-04-30 10:57AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GE210514C00018000 | 2021-04-29 9:42AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GE210514C00018500 | 2021-05-06 12:25PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE210514C00019000 | 2021-04-19 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE210514C00019500 | 2021-05-10 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE210514C00020000 | 2021-05-10 10:43AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210514P00008500 | 2021-05-05 2:54PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE210514P00009000 | 2021-04-09 9:52AM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| GE210514P00009500 | 2021-05-03 9:30AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GE210514P00010000 | 2021-05-10 2:45PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GE210514P00010500 | 2021-04-21 2:23PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE210514P00011000 | 2021-05-07 11:30AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GE210514P00011500 | 2021-05-07 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE210514P00012000 | 2021-05-10 1:52PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GE210514P00012500 | 2021-05-10 3:53PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,220 | 0 | 25.00% |
| GE210514P00013000 | 2021-05-10 3:59PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,913 | 0 | 6.25% |
| GE210514P00013500 | 2021-05-10 3:59PM EDT | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6,248 | 0 | 0.00% |
| GE210514P00014000 | 2021-05-10 3:53PM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 0.00% |
| GE210514P00014500 | 2021-05-10 3:47PM EDT | 14.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GE210514P00015000 | 2021-05-10 3:49PM EDT | 15.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| GE210514P00015500 | 2021-05-04 9:30AM EDT | 15.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE210514P00016000 | 2021-04-27 9:45AM EDT | 16.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE210514P00020000 | 2021-05-10 12:03PM EDT | 20.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
