Deutsche Märkte geschlossen
DAX
16.215,43 +48,98 (+0,30%) Euro Stoxx 50
4.382,47 +11,94 (+0,27%) Dow Jones 30
35.706,73 +276,31 (+0,78%) Gold
2.059,30 -7,80 (-0,38%) EUR/USD
1,0902 -0,0073 (-0,66%) Bitcoin EUR
34.622,65 -41,50 (-0,12%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:45PM EST. Markt geöffnet.
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE231201C00060000 | 2023-10-20 9:34AM EST | 60.00 | 46.85 | 59.30 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| GE231201C00070000 | 2023-11-01 11:53AM EST | 70.00 | 36.65 | 50.05 | 50.60 | 0.00 | - | 1 | 3 | 271.88% |
| GE231201C00075000 | 2023-11-21 12:47PM EST | 75.00 | 45.10 | 44.80 | 45.60 | 0.00 | - | 2 | 4 | 240.63% |
| GE231201C00080000 | 2023-11-02 8:49AM EST | 80.00 | 28.35 | 40.25 | 40.60 | 0.00 | - | 1 | 2 | 209.38% |
| GE231201C00085000 | 2023-11-06 11:51AM EST | 85.00 | 25.55 | 35.20 | 35.60 | 0.00 | - | - | 1 | 181.25% |
| GE231201C00090000 | 2023-11-28 1:55PM EST | 90.00 | 29.05 | 30.40 | 30.60 | 0.00 | - | 1 | 2 | 154.69% |
| GE231201C00095000 | 2023-11-03 2:22PM EST | 95.00 | 25.17 | 25.40 | 25.80 | +10.63 | +73.11% | 1 | 3 | 128.13% |
| GE231201C00096000 | 2023-11-16 11:12AM EST | 96.00 | 22.25 | 24.40 | 24.60 | 0.00 | - | 1 | 1 | 123.44% |
| GE231201C00097000 | 2023-11-03 8:38AM EST | 97.00 | 12.70 | 23.40 | 23.60 | 0.00 | - | 1 | 9 | 118.75% |
| GE231201C00098000 | 2023-11-08 10:13AM EST | 98.00 | 16.14 | 22.40 | 22.60 | 0.00 | - | 2 | 1 | 113.28% |
| GE231201C00099000 | 2023-11-01 9:00AM EST | 99.00 | 9.55 | 21.40 | 21.60 | 0.00 | - | 1 | 1 | 107.81% |
| GE231201C00100000 | 2023-11-24 12:11PM EST | 100.00 | 20.18 | 20.40 | 20.60 | 0.00 | - | 10 | 20 | 103.13% |
| GE231201C00101000 | 2023-11-13 12:43PM EST | 101.00 | 15.26 | 19.40 | 19.60 | 0.00 | - | 1 | 13 | 98.44% |
| GE231201C00102000 | 2023-11-22 1:06PM EST | 102.00 | 18.08 | 18.40 | 18.60 | 0.00 | - | 48 | 48 | 93.75% |
| GE231201C00103000 | 2023-11-16 11:12AM EST | 103.00 | 15.30 | 17.40 | 17.60 | 0.00 | - | 2 | 6 | 89.06% |
| GE231201C00104000 | 2023-11-22 12:17PM EST | 104.00 | 15.81 | 16.40 | 16.60 | -0.58 | -3.54% | 111 | 116 | 84.38% |
| GE231201C00105000 | 2023-11-30 10:59AM EST | 105.00 | 15.75 | 15.40 | 15.60 | +1.55 | +10.92% | 6 | 33 | 78.91% |
| GE231201C00106000 | 2023-11-22 2:03PM EST | 106.00 | 13.78 | 14.40 | 14.60 | 0.00 | - | 30 | 24 | 74.22% |
| GE231201C00107000 | 2023-11-27 2:19PM EST | 107.00 | 12.90 | 13.40 | 13.60 | 0.00 | - | 1 | 1 | 69.53% |
| GE231201C00108000 | 2023-11-30 11:19AM EST | 108.00 | 12.33 | 12.40 | 12.60 | +1.00 | +8.83% | 8 | 15 | 64.84% |
| GE231201C00109000 | 2023-11-21 9:37AM EST | 109.00 | 10.93 | 11.40 | 11.60 | 0.00 | - | 1 | 26 | 60.16% |
| GE231201C00110000 | 2023-11-29 11:08AM EST | 110.00 | 9.15 | 10.40 | 10.60 | 0.00 | - | 2 | 29 | 55.47% |
| GE231201C00111000 | 2023-11-29 2:37PM EST | 111.00 | 7.77 | 9.40 | 9.60 | 0.00 | - | 1 | 20 | 50.39% |
| GE231201C00112000 | 2023-11-29 3:33PM EST | 112.00 | 6.57 | 8.40 | 8.60 | 0.00 | - | 2 | 109 | 45.31% |
| GE231201C00113000 | 2023-11-30 11:52AM EST | 113.00 | 7.30 | 7.40 | 7.60 | +0.42 | +6.10% | 10 | 31 | 40.63% |
| GE231201C00114000 | 2023-11-29 1:16PM EST | 114.00 | 5.17 | 6.40 | 6.60 | 0.00 | - | 11 | 34 | 35.94% |
| GE231201C00115000 | 2023-11-29 3:46PM EST | 115.00 | 3.85 | 5.40 | 5.60 | 0.00 | - | 26 | 1,153 | 31.25% |
| GE231201C00116000 | 2023-11-30 10:51AM EST | 116.00 | 4.50 | 4.45 | 4.60 | +1.40 | +45.16% | 3 | 52 | 26.17% |
| GE231201C00117000 | 2023-11-30 10:23AM EST | 117.00 | 3.70 | 3.45 | 3.60 | +1.68 | +83.17% | 5 | 121 | 21.09% |
| GE231201C00118000 | 2023-11-30 10:23AM EST | 118.00 | 2.41 | 2.51 | 2.64 | +1.14 | +89.76% | 6 | 232 | 20.31% |
| GE231201C00119000 | 2023-11-30 12:07PM EST | 119.00 | 1.75 | 1.62 | 1.73 | +1.02 | +139.73% | 19 | 232 | 18.65% |
| GE231201C00120000 | 2023-11-30 12:28PM EST | 120.00 | 0.93 | 0.89 | 0.98 | +0.60 | +181.82% | 726 | 856 | 18.26% |
| GE231201C00121000 | 2023-11-30 11:59AM EST | 121.00 | 0.45 | 0.37 | 0.44 | +0.34 | +309.09% | 567 | 364 | 17.58% |
| GE231201C00122000 | 2023-11-30 11:55AM EST | 122.00 | 0.13 | 0.13 | 0.18 | +0.07 | +116.67% | 14 | 184 | 18.46% |
| GE231201C00123000 | 2023-11-30 10:44AM EST | 123.00 | 0.07 | 0.05 | 0.09 | +0.03 | +75.00% | 35 | 165 | 21.00% |
| GE231201C00124000 | 2023-11-29 9:44AM EST | 124.00 | 0.15 | 0.01 | 0.06 | 0.00 | - | 1 | 132 | 24.61% |
| GE231201C00125000 | 2023-11-30 10:59AM EST | 125.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 17 | 193 | 28.91% |
| GE231201C00126000 | 2023-11-30 12:10PM EST | 126.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 100 | 28.91% |
| GE231201C00127000 | 2023-11-30 9:32AM EST | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 127 | 33.59% |
| GE231201C00128000 | 2023-11-22 2:44PM EST | 128.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 37.50% |
| GE231201C00129000 | 2023-11-27 9:30AM EST | 129.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 38.28% |
| GE231201C00130000 | 2023-11-28 2:22PM EST | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 35 | 50.78% |
| GE231201C00135000 | 2023-11-01 8:51AM EST | 135.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 6 | 71.48% |
| GE231201C00140000 | 2023-11-15 10:45AM EST | 140.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 80.47% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE231201P00075000 | 2023-10-23 8:30AM EST | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GE231201P00085000 | 2023-10-31 8:30AM EST | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GE231201P00090000 | 2023-11-17 1:48PM EST | 90.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 15 | 25 | 187.11% |
| GE231201P00093000 | 2023-11-08 9:35AM EST | 93.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 10 | 150.78% |
| GE231201P00094000 | 2023-11-08 3:38PM EST | 94.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 15 | 145.31% |
| GE231201P00095000 | 2023-11-17 3:47PM EST | 95.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 139.84% |
| GE231201P00096000 | 2023-11-22 2:02PM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 47 | 106.25% |
| GE231201P00097000 | 2023-11-21 2:27PM EST | 97.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 40 | 250 | 144.53% |
| GE231201P00098000 | 2023-11-16 12:19PM EST | 98.00 | 0.37 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 123.44% |
| GE231201P00099000 | 2023-11-27 9:30AM EST | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 48 | 100.00% |
| GE231201P00100000 | 2023-11-29 3:27PM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 189 | 95.31% |
| GE231201P00101000 | 2023-11-21 2:41PM EST | 101.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 170 | 132 | 98.44% |
| GE231201P00102000 | 2023-11-29 9:45AM EST | 102.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 1 | 45 | 115.63% |
| GE231201P00103000 | 2023-11-21 2:30PM EST | 103.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 20 | 77 | 109.77% |
| GE231201P00104000 | 2023-11-28 10:04AM EST | 104.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 50 | 198 | 103.91% |
| GE231201P00105000 | 2023-11-24 9:30AM EST | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 81.25% |
| GE231201P00106000 | 2023-11-28 10:05AM EST | 106.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 34 | 71.88% |
| GE231201P00107000 | 2023-11-29 9:45AM EST | 107.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 59.38% |
| GE231201P00108000 | 2023-11-29 9:44AM EST | 108.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 62.50% |
| GE231201P00109000 | 2023-11-30 9:30AM EST | 109.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 172 | 57.81% |
| GE231201P00110000 | 2023-11-28 2:23PM EST | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 225 | 50.00% |
| GE231201P00111000 | 2023-11-29 11:50AM EST | 111.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 96 | 51.95% |
| GE231201P00112000 | 2023-11-30 11:29AM EST | 112.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 16 | 152 | 50.78% |
| GE231201P00113000 | 2023-11-30 9:32AM EST | 113.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 223 | 45.31% |
| GE231201P00114000 | 2023-11-30 11:31AM EST | 114.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 239 | 41.80% |
| GE231201P00115000 | 2023-11-30 11:30AM EST | 115.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 188 | 33.20% |
| GE231201P00116000 | 2023-11-29 3:29PM EST | 116.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 7 | 255 | 30.86% |
| GE231201P00117000 | 2023-11-30 11:23AM EST | 117.00 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 46 | 152 | 25.20% |
| GE231201P00118000 | 2023-11-30 11:57AM EST | 118.00 | 0.08 | 0.05 | 0.08 | -0.33 | -80.49% | 14 | 159 | 21.78% |
| GE231201P00119000 | 2023-11-30 11:38AM EST | 119.00 | 0.21 | 0.14 | 0.19 | -0.62 | -74.70% | 124 | 273 | 20.41% |
| GE231201P00120000 | 2023-11-30 12:22PM EST | 120.00 | 0.43 | 0.40 | 0.46 | -0.95 | -68.84% | 160 | 790 | 20.07% |
| GE231201P00121000 | 2023-11-30 11:56AM EST | 121.00 | 1.08 | 0.85 | 0.94 | -1.25 | -53.65% | 232 | 109 | 19.92% |
| GE231201P00122000 | 2023-11-30 12:00PM EST | 122.00 | 1.85 | 1.58 | 1.70 | -1.65 | -47.14% | 6 | 23 | 22.27% |
| GE231201P00123000 | 2023-11-28 10:37AM EST | 123.00 | 3.85 | 2.46 | 2.63 | 0.00 | - | 5 | 6 | 27.25% |
| GE231201P00124000 | 2023-11-27 3:00PM EST | 124.00 | 4.30 | 3.45 | 3.65 | 0.00 | - | 2 | 3 | 35.16% |
| GE231201P00125000 | 2023-11-27 3:05PM EST | 125.00 | 5.30 | 4.40 | 4.60 | 0.00 | - | 5 | 4 | 38.97% |
| GE231201P00126000 | 2023-11-24 10:58AM EST | 126.00 | 5.75 | 5.40 | 5.60 | 0.00 | - | 4 | 0 | 45.12% |
| GE231201P00129000 | 2023-11-21 9:30AM EST | 129.00 | 9.45 | 8.40 | 8.75 | 0.00 | - | - | 0 | 59.96% |
