Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,58+1,72 (+1,45%)
Ab 12:45PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE231201C000600002023-10-20 9:34AM EST60.0046.8559.3060.500.00-110.00%
GE231201C000700002023-11-01 11:53AM EST70.0036.6550.0550.600.00-13271.88%
GE231201C000750002023-11-21 12:47PM EST75.0045.1044.8045.600.00-24240.63%
GE231201C000800002023-11-02 8:49AM EST80.0028.3540.2540.600.00-12209.38%
GE231201C000850002023-11-06 11:51AM EST85.0025.5535.2035.600.00--1181.25%
GE231201C000900002023-11-28 1:55PM EST90.0029.0530.4030.600.00-12154.69%
GE231201C000950002023-11-03 2:22PM EST95.0025.1725.4025.80+10.63+73.11%13128.13%
GE231201C000960002023-11-16 11:12AM EST96.0022.2524.4024.600.00-11123.44%
GE231201C000970002023-11-03 8:38AM EST97.0012.7023.4023.600.00-19118.75%
GE231201C000980002023-11-08 10:13AM EST98.0016.1422.4022.600.00-21113.28%
GE231201C000990002023-11-01 9:00AM EST99.009.5521.4021.600.00-11107.81%
GE231201C001000002023-11-24 12:11PM EST100.0020.1820.4020.600.00-1020103.13%
GE231201C001010002023-11-13 12:43PM EST101.0015.2619.4019.600.00-11398.44%
GE231201C001020002023-11-22 1:06PM EST102.0018.0818.4018.600.00-484893.75%
GE231201C001030002023-11-16 11:12AM EST103.0015.3017.4017.600.00-2689.06%
GE231201C001040002023-11-22 12:17PM EST104.0015.8116.4016.60-0.58-3.54%11111684.38%
GE231201C001050002023-11-30 10:59AM EST105.0015.7515.4015.60+1.55+10.92%63378.91%
GE231201C001060002023-11-22 2:03PM EST106.0013.7814.4014.600.00-302474.22%
GE231201C001070002023-11-27 2:19PM EST107.0012.9013.4013.600.00-1169.53%
GE231201C001080002023-11-30 11:19AM EST108.0012.3312.4012.60+1.00+8.83%81564.84%
GE231201C001090002023-11-21 9:37AM EST109.0010.9311.4011.600.00-12660.16%
GE231201C001100002023-11-29 11:08AM EST110.009.1510.4010.600.00-22955.47%
GE231201C001110002023-11-29 2:37PM EST111.007.779.409.600.00-12050.39%
GE231201C001120002023-11-29 3:33PM EST112.006.578.408.600.00-210945.31%
GE231201C001130002023-11-30 11:52AM EST113.007.307.407.60+0.42+6.10%103140.63%
GE231201C001140002023-11-29 1:16PM EST114.005.176.406.600.00-113435.94%
GE231201C001150002023-11-29 3:46PM EST115.003.855.405.600.00-261,15331.25%
GE231201C001160002023-11-30 10:51AM EST116.004.504.454.60+1.40+45.16%35226.17%
GE231201C001170002023-11-30 10:23AM EST117.003.703.453.60+1.68+83.17%512121.09%
GE231201C001180002023-11-30 10:23AM EST118.002.412.512.64+1.14+89.76%623220.31%
GE231201C001190002023-11-30 12:07PM EST119.001.751.621.73+1.02+139.73%1923218.65%
GE231201C001200002023-11-30 12:28PM EST120.000.930.890.98+0.60+181.82%72685618.26%
GE231201C001210002023-11-30 11:59AM EST121.000.450.370.44+0.34+309.09%56736417.58%
GE231201C001220002023-11-30 11:55AM EST122.000.130.130.18+0.07+116.67%1418418.46%
GE231201C001230002023-11-30 10:44AM EST123.000.070.050.09+0.03+75.00%3516521.00%
GE231201C001240002023-11-29 9:44AM EST124.000.150.010.060.00-113224.61%
GE231201C001250002023-11-30 10:59AM EST125.000.020.010.050.00-1719328.91%
GE231201C001260002023-11-30 12:10PM EST126.000.020.000.02+0.01+100.00%110028.91%
GE231201C001270002023-11-30 9:32AM EST127.000.010.000.020.00-2112733.59%
GE231201C001280002023-11-22 2:44PM EST128.000.030.000.020.00-13737.50%
GE231201C001290002023-11-27 9:30AM EST129.000.050.000.010.00-11638.28%
GE231201C001300002023-11-28 2:22PM EST130.000.020.000.080.00-13550.78%
GE231201C001350002023-11-01 8:51AM EST135.000.020.000.080.00-5671.48%
GE231201C001400002023-11-15 10:45AM EST140.000.090.000.030.00-3380.47%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE231201P000750002023-10-23 8:30AM EST75.000.060.000.000.00--350.00%
GE231201P000850002023-10-31 8:30AM EST85.000.380.000.000.00-1150.00%
GE231201P000900002023-11-17 1:48PM EST90.000.010.000.180.00-1525187.11%
GE231201P000930002023-11-08 9:35AM EST93.000.020.000.080.00--10150.78%
GE231201P000940002023-11-08 3:38PM EST94.000.020.000.080.00-1015145.31%
GE231201P000950002023-11-17 3:47PM EST95.000.040.000.080.00-210139.84%
GE231201P000960002023-11-22 2:02PM EST96.000.010.000.010.00-947106.25%
GE231201P000970002023-11-21 2:27PM EST97.000.020.000.180.00-40250144.53%
GE231201P000980002023-11-16 12:19PM EST98.000.370.000.080.00-111123.44%
GE231201P000990002023-11-27 9:30AM EST99.000.010.000.020.00-548100.00%
GE231201P001000002023-11-29 3:27PM EST100.000.010.000.020.00-118995.31%
GE231201P001010002023-11-21 2:41PM EST101.000.020.000.040.00-17013298.44%
GE231201P001020002023-11-29 9:45AM EST102.000.250.000.180.00-145115.63%
GE231201P001030002023-11-21 2:30PM EST103.000.020.000.180.00-2077109.77%
GE231201P001040002023-11-28 10:04AM EST104.000.010.000.180.00-50198103.91%
GE231201P001050002023-11-24 9:30AM EST105.000.020.000.050.00-212981.25%
GE231201P001060002023-11-28 10:05AM EST106.000.010.000.030.00-93471.88%
GE231201P001070002023-11-29 9:45AM EST107.000.250.000.010.00-17759.38%
GE231201P001080002023-11-29 9:44AM EST108.000.050.000.030.00-27462.50%
GE231201P001090002023-11-30 9:30AM EST109.000.010.000.030.00-117257.81%
GE231201P001100002023-11-28 2:23PM EST110.000.020.000.010.00-1622550.00%
GE231201P001110002023-11-29 11:50AM EST111.000.010.010.040.00-39651.95%
GE231201P001120002023-11-30 11:29AM EST112.000.010.000.04-0.04-80.00%1615250.78%
GE231201P001130002023-11-30 9:32AM EST113.000.020.010.04-0.01-33.33%322345.31%
GE231201P001140002023-11-30 11:31AM EST114.000.010.000.05-0.02-66.67%223941.80%
GE231201P001150002023-11-30 11:30AM EST115.000.030.010.03+0.01+50.00%1018833.20%
GE231201P001160002023-11-29 3:29PM EST116.000.100.010.050.00-725530.86%
GE231201P001170002023-11-30 11:23AM EST117.000.040.020.05-0.16-80.00%4615225.20%
GE231201P001180002023-11-30 11:57AM EST118.000.080.050.08-0.33-80.49%1415921.78%
GE231201P001190002023-11-30 11:38AM EST119.000.210.140.19-0.62-74.70%12427320.41%
GE231201P001200002023-11-30 12:22PM EST120.000.430.400.46-0.95-68.84%16079020.07%
GE231201P001210002023-11-30 11:56AM EST121.001.080.850.94-1.25-53.65%23210919.92%
GE231201P001220002023-11-30 12:00PM EST122.001.851.581.70-1.65-47.14%62322.27%
GE231201P001230002023-11-28 10:37AM EST123.003.852.462.630.00-5627.25%
GE231201P001240002023-11-27 3:00PM EST124.004.303.453.650.00-2335.16%
GE231201P001250002023-11-27 3:05PM EST125.005.304.404.600.00-5438.97%
GE231201P001260002023-11-24 10:58AM EST126.005.755.405.600.00-4045.12%
GE231201P001290002023-11-21 9:30AM EST129.009.458.408.750.00--059.96%