Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
175,53-4,59 (-2,55%)
Börsenschluss: 04:00PM EDT
175,50 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240405C000850002024-03-07 4:58PM EDT85.0081.4188.6592.950.00-11233.20%
GE240405C001150002024-03-01 1:59PM EDT115.0044.6059.0563.000.00-22159.96%
GE240405C001200002024-03-05 12:16PM EDT120.0040.5054.0558.000.00-1010146.09%
GE240405C001250002024-03-28 3:35PM EDT125.0051.2549.0553.00+0.40+0.79%8512132.72%
GE240405C001300002024-03-15 9:45AM EDT130.0036.5044.0547.950.00-20118.46%
GE240405C001340002024-03-28 3:33PM EDT134.0042.2540.0544.00+19.42+85.06%41109.57%
GE240405C001380002024-02-28 10:40AM EDT138.0019.3136.0540.000.00--199.61%
GE240405C001390002024-03-01 4:23PM EDT139.0021.2035.0539.000.00-151597.17%
GE240405C001400002024-03-18 2:58PM EDT140.0030.0034.0538.000.00-324194.73%
GE240405C001410002024-03-08 12:42PM EDT141.0029.7032.6537.000.00-1183.40%
GE240405C001420002024-03-25 10:28AM EDT142.0033.1231.9036.000.00-2286.82%
GE240405C001430002024-03-28 3:06PM EDT143.0032.1731.0535.00-4.40-12.03%6287.40%
GE240405C001440002024-03-05 12:08PM EDT144.0018.3530.1033.950.00-3385.01%
GE240405C001450002024-03-25 10:37AM EDT145.0030.0229.0533.000.00-13482.62%
GE240405C001460002024-03-25 10:28AM EDT146.0029.1227.9032.000.00-2377.44%
GE240405C001470002024-03-05 2:42PM EDT147.0014.5027.0531.000.00-1377.83%
GE240405C001480002024-03-08 11:23AM EDT148.0026.0526.0530.000.00-1175.44%
GE240405C001490002024-03-08 11:16AM EDT149.0026.9525.1029.000.00-61273.88%
GE240405C001500002024-03-28 11:47AM EDT150.0025.5524.1027.95-3.16-11.01%17570.70%
GE240405C001525002024-03-28 2:41PM EDT152.5022.7521.5525.50-3.65-13.83%318464.75%
GE240405C001550002024-03-28 9:51AM EDT155.0021.9319.1523.00-1.77-7.47%1016660.21%
GE240405C001575002024-03-28 3:35PM EDT157.5019.0016.8520.65-3.10-14.03%69758.35%
GE240405C001600002024-03-28 2:04PM EDT160.0015.3814.4016.90+0.37+2.47%926563.84%
GE240405C001625002024-03-28 3:14PM EDT162.5013.3312.9015.05-3.20-19.36%1710265.99%
GE240405C001650002024-03-28 2:32PM EDT165.0010.5010.9512.35-4.40-29.53%2417555.44%
GE240405C001675002024-03-28 3:14PM EDT167.508.978.8011.25-3.58-28.53%2419363.77%
GE240405C001700002024-03-28 3:26PM EDT170.007.406.908.55-3.10-29.52%961,30452.30%
GE240405C001725002024-03-28 3:53PM EDT172.505.885.406.15-2.70-31.47%8631543.53%
GE240405C001750002024-03-28 3:56PM EDT175.004.383.854.20-2.62-37.43%1,2741,12037.96%
GE240405C001775002024-03-28 3:58PM EDT177.503.122.853.05-2.28-42.22%1,6081,62637.96%
GE240405C001800002024-03-28 3:55PM EDT180.002.361.972.28-1.68-41.58%5321,45939.40%
GE240405C001825002024-03-28 3:45PM EDT182.501.631.381.51-1.22-42.81%35750938.62%
GE240405C001850002024-03-28 3:44PM EDT185.001.090.901.01-1.12-50.68%37372738.77%
GE240405C001875002024-03-28 3:41PM EDT187.500.690.550.73-0.71-50.71%1189640.23%
GE240405C001900002024-03-28 3:56PM EDT190.000.490.220.50-0.33-40.24%46518141.02%
GE240405C001925002024-03-28 3:55PM EDT192.500.320.220.32-0.30-48.39%623141.21%
GE240405C001950002024-03-28 3:49PM EDT195.000.370.080.31-0.08-17.78%699245.31%
GE240405C001975002024-03-27 3:25PM EDT197.500.240.000.65-0.04-14.29%11650.00%
GE240405C002000002024-03-28 3:54PM EDT200.000.060.040.09-0.14-70.00%8815043.16%
GE240405C002025002024-03-27 9:30AM EDT202.500.140.000.500.00-1555.18%
GE240405C002050002024-03-27 3:15PM EDT205.000.150.000.310.00-22454.30%
GE240405C002100002024-03-28 1:19PM EDT210.000.020.020.92-0.01-33.33%12574.76%
GE240405C002150002024-03-25 2:44PM EDT215.000.040.002.140.00-1098.78%
GE240405C002175002024-03-27 1:18PM EDT217.500.030.000.000.00-1125.00%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240405P000800002024-03-14 12:59PM EDT80.000.050.000.580.00-22253.71%
GE240405P000850002024-03-26 2:37PM EDT85.000.050.000.01-0.03-37.50%-1153.13%
GE240405P001000002024-02-26 1:14PM EDT100.000.100.000.010.00-11118.75%
GE240405P001250002024-03-28 3:40PM EDT125.000.140.000.39+0.12+600.00%118113.09%
GE240405P001300002024-03-25 12:16PM EDT130.000.010.001.150.00-136123.34%
GE240405P001340002024-03-08 4:29PM EDT134.000.090.000.200.00-1483.98%
GE240405P001350002024-03-26 9:30AM EDT135.000.020.001.150.00-123110.45%
GE240405P001360002024-03-07 12:58PM EDT136.000.520.001.150.00-116107.86%
GE240405P001370002024-03-11 10:40AM EDT137.000.200.001.150.00-88105.32%
GE240405P001380002024-03-08 10:57AM EDT138.000.370.001.150.00-210102.83%
GE240405P001390002024-03-25 12:27PM EDT139.000.050.001.150.00-158100.29%
GE240405P001400002024-03-20 9:39AM EDT140.000.100.001.150.00-13597.75%
GE240405P001410002024-03-14 1:21PM EDT141.000.300.000.850.00-25189.45%
GE240405P001420002024-03-28 3:12PM EDT142.000.040.010.050.00-6620257.81%
GE240405P001430002024-03-25 11:23AM EDT143.000.100.030.060.00-45358.98%
GE240405P001440002024-03-21 10:52AM EDT144.000.050.000.240.00-11865.82%
GE240405P001450002024-03-28 11:17AM EDT145.000.030.000.87-0.08-72.73%81,02380.37%
GE240405P001460002024-03-27 3:17PM EDT146.000.050.010.210.00-56560.94%
GE240405P001470002024-03-22 3:54PM EDT147.000.070.000.060.00-13954.10%
GE240405P001480002024-03-20 11:12AM EDT148.000.090.001.150.00-134978.03%
GE240405P001490002024-03-22 9:36AM EDT149.000.300.001.150.00-311975.59%
GE240405P001500002024-03-28 3:44PM EDT150.000.100.050.150.00-32738452.44%
GE240405P001525002024-03-28 2:31PM EDT152.500.080.050.93+0.03+60.00%2810964.60%
GE240405P001550002024-03-28 2:07PM EDT155.000.120.010.50+0.05+71.43%211,22150.88%
GE240405P001575002024-03-28 3:45PM EDT157.500.110.060.130.00-6620240.04%
GE240405P001600002024-03-28 3:59PM EDT160.000.210.140.28+0.08+61.54%39039840.97%
GE240405P001625002024-03-28 3:58PM EDT162.500.320.260.40+0.11+52.38%17041138.72%
GE240405P001650002024-03-28 3:59PM EDT165.000.620.490.66+0.42+210.00%5682,21238.04%
GE240405P001675002024-03-28 3:51PM EDT167.500.880.841.00+0.40+83.33%91070836.67%
GE240405P001700002024-03-28 3:57PM EDT170.001.451.401.60+0.61+72.62%1,14955936.57%
GE240405P001725002024-03-28 3:48PM EDT172.502.152.162.55+0.97+82.20%46183037.74%
GE240405P001750002024-03-28 3:55PM EDT175.003.303.253.50+1.45+78.38%1,2061,14536.33%
GE240405P001775002024-03-28 3:59PM EDT177.504.554.554.90+1.85+68.52%73792336.79%
GE240405P001800002024-03-28 3:58PM EDT180.006.076.006.80+2.32+61.87%11528339.93%
GE240405P001825002024-03-28 2:34PM EDT182.508.756.258.60+3.15+56.25%116040.06%
GE240405P001850002024-03-28 1:26PM EDT185.0010.989.0510.50+3.58+48.38%532639.06%
GE240405P001900002024-03-28 12:30PM EDT190.0014.6712.5016.35-0.18-1.21%5563.09%
GE240405P002000002024-03-27 1:48PM EDT200.0019.5022.0526.200.00-2283.50%