Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,64+2,83 (+1,76%)
Ab 02:38PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240524C000750002024-05-10 10:21AM EDT75.0091.3587.9590.700.00-11587.50%
GE240524C001200002024-05-17 11:28AM EDT120.0040.2042.9045.650.00-2014262.31%
GE240524C001250002024-05-07 2:53PM EDT125.0044.9138.1540.650.00-10243.26%
GE240524C001300002024-05-07 2:53PM EDT130.0039.9233.1035.650.00-11212.89%
GE240524C001350002024-04-09 1:10PM EDT135.0020.2031.3033.650.00--1310.64%
GE240524C001390002024-05-15 11:28AM EDT139.0021.6024.1525.550.00--2124.22%
GE240524C001400002024-05-13 12:52PM EDT140.0020.8721.8523.550.00-4300.00%
GE240524C001450002024-05-23 1:49PM EDT145.0019.5818.2018.95+4.18+27.14%45121105.08%
GE240524C001470002024-05-14 10:31AM EDT147.0014.0015.1017.950.00--3142.19%
GE240524C001480002024-05-16 3:44PM EDT148.0013.7513.6517.600.00--0157.76%
GE240524C001490002024-05-23 1:15PM EDT149.0017.1914.1016.35+4.89+39.76%66100.98%
GE240524C001500002024-05-23 11:40AM EDT150.0014.0013.6514.05+2.70+23.89%317874.41%
GE240524C001525002024-05-23 2:06PM EDT152.5011.2310.9011.90+2.83+33.69%4812066.21%
GE240524C001550002024-05-23 12:49PM EDT155.0010.008.358.90+4.40+78.57%2916654.20%
GE240524C001575002024-05-23 1:57PM EDT157.506.825.556.60+3.27+92.11%9656649.81%
GE240524C001600002024-05-23 2:12PM EDT160.004.303.354.35+2.54+144.32%27798842.53%
GE240524C001625002024-05-23 2:14PM EDT162.502.131.641.99+1.39+187.84%1,0891,18427.91%
GE240524C001650002024-05-23 2:21PM EDT165.000.560.500.61+0.31+124.00%3,4941,90724.02%
GE240524C001675002024-05-23 2:18PM EDT167.500.130.110.12+0.05+62.50%86468323.44%
GE240524C001700002024-05-23 2:06PM EDT170.000.060.030.07+0.02+50.00%36594330.47%
GE240524C001725002024-05-23 1:36PM EDT172.500.030.020.09+0.01+50.00%11357441.41%
GE240524C001750002024-05-23 1:11PM EDT175.000.020.010.03+0.01+100.00%4066142.19%
GE240524C001775002024-05-23 10:56AM EDT177.500.020.010.03-0.01-33.33%2811549.61%
GE240524C001800002024-05-23 9:45AM EDT180.000.010.000.02-0.03-75.00%415750.00%
GE240524C001825002024-05-15 3:34PM EDT182.500.010.000.22-0.04-80.00%1977.54%
GE240524C001850002024-05-13 10:58AM EDT185.000.040.000.010.00-21559.38%
GE240524C001900002024-05-22 12:01PM EDT190.000.010.000.750.00-2020125.59%
GE240524C001925002024-05-22 1:58PM EDT192.500.010.000.750.00-3265134.08%
GE240524C001950002024-05-21 10:32AM EDT195.000.010.000.030.00-25589.06%
GE240524C002000002024-05-21 10:03AM EDT200.000.010.000.020.00-3558596.88%
GE240524C002050002024-05-20 9:34AM EDT205.000.020.000.020.00-1501107.81%
GE240524C002100002024-05-03 11:38AM EDT210.000.020.000.020.00-1111118.75%
GE240524C002150002024-05-03 9:59AM EDT215.000.020.000.010.00-500500118.75%
GE240524C002200002024-05-03 11:38AM EDT220.000.020.000.010.00-1010131.25%
GE240524C002250002024-04-29 10:01AM EDT225.000.020.000.010.00--5137.50%
GE240524C002300002024-05-03 3:55PM EDT230.000.020.000.010.00-1010146.88%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240524P001000002024-05-13 2:59PM EDT100.000.010.002.130.00-610430.47%
GE240524P001100002024-05-15 2:09PM EDT110.000.010.000.010.00--58175.00%
GE240524P001150002024-05-17 10:38AM EDT115.000.010.000.010.00-1621156.25%
GE240524P001200002024-05-17 9:30AM EDT120.000.010.000.010.00-179137.50%
GE240524P001250002024-05-16 11:01AM EDT125.000.050.001.260.00-221233.40%
GE240524P001300002024-05-14 3:31PM EDT130.000.070.000.230.00-2431150.39%
GE240524P001350002024-05-22 9:32AM EDT135.000.010.000.010.00-1034587.50%
GE240524P001390002024-05-22 12:51PM EDT139.000.020.000.010.00-266876.56%
GE240524P001400002024-05-23 10:57AM EDT140.000.010.000.23-0.02-66.67%1087107.81%
GE240524P001420002024-05-16 12:09PM EDT142.000.050.010.220.00--199.22%
GE240524P001430002024-05-23 12:24PM EDT143.000.010.010.03-0.20-95.24%125274.22%
GE240524P001440002024-05-20 9:49AM EDT144.000.030.011.860.00-11500144.73%
GE240524P001450002024-05-23 1:48PM EDT145.000.010.010.33-0.02-66.67%6046893.16%
GE240524P001470002024-05-23 1:14PM EDT147.000.010.010.23-0.35-97.22%25379.10%
GE240524P001480002024-05-23 10:36AM EDT148.000.020.010.04-0.03-60.00%276158.98%
GE240524P001490002024-05-23 1:10PM EDT149.000.010.010.12-0.03-75.00%54063.67%
GE240524P001500002024-05-23 1:21PM EDT150.000.030.020.100.00-1890358.98%
GE240524P001525002024-05-23 12:52PM EDT152.500.020.020.04-0.04-66.67%2621746.48%
GE240524P001550002024-05-23 1:54PM EDT155.000.030.030.23-0.12-80.00%1411,59552.54%
GE240524P001575002024-05-23 2:21PM EDT157.500.060.050.06-0.29-82.86%24289329.88%
GE240524P001600002024-05-23 2:20PM EDT160.000.150.110.15-0.95-86.36%57889024.41%
GE240524P001625002024-05-23 2:22PM EDT162.500.650.630.78-1.85-74.00%73235726.37%
GE240524P001650002024-05-23 2:23PM EDT165.002.001.821.99-2.58-56.46%29126724.49%
GE240524P001675002024-05-23 1:36PM EDT167.502.652.963.95-4.77-64.29%435021.88%
GE240524P001700002024-05-23 1:36PM EDT170.005.205.706.90-4.70-47.47%16051.86%
GE240524P001725002024-05-10 10:13AM EDT172.507.307.909.400.00-1164.26%
GE240524P001750002024-05-22 2:44PM EDT175.0015.2011.2011.850.00-19856.64%
GE240524P001775002024-05-08 11:15AM EDT177.508.4313.2014.050.00--067.77%
GE240524P001800002024-05-09 1:17PM EDT180.0012.5115.7016.850.00-5095.12%
GE240524P001850002024-05-21 12:11PM EDT185.0024.7520.6522.000.00-13122.46%
GE240524P001900002024-05-15 3:45PM EDT190.0027.2524.2527.050.00--0144.14%