Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
15.476,91 -38,92 (-0,25%) Euro Stoxx 50
4.164,71 -2,12 (-0,05%) Dow Jones 30
35.457,31 +198,70 (+0,56%) Gold
1.784,60 +14,10 (+0,80%) EUR/USD
1,1646 +0,0008 (+0,07%) BTC-EUR
55.247,96 +1.310,17 (+2,43%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,73+0,61 (+0,59%)
Börsenschluss: 4:00PM EDT
104,75 +0,02 (+0,02%)
Vorbörslich: 09:15AM EDT
Vorbörslich: 09:15AM EDT
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE211022C00080000 | 2021-10-08 3:43PM EDT | 80.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GE211022C00090000 | 2021-10-14 2:43PM EDT | 90.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GE211022C00092000 | 2021-10-13 1:03PM EDT | 92.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GE211022C00093000 | 2021-10-11 2:04PM EDT | 93.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| GE211022C00094000 | 2021-10-14 2:43PM EDT | 94.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GE211022C00095000 | 2021-10-15 10:44AM EDT | 95.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| GE211022C00096000 | 2021-10-13 9:40AM EDT | 96.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| GE211022C00096500 | 2021-10-18 2:28AM EDT | 96.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE211022C00097000 | 2021-10-19 3:02PM EDT | 97.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| GE211022C00097500 | 2021-10-04 9:46AM EDT | 97.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GE211022C00098000 | 2021-10-19 9:56AM EDT | 98.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| GE211022C00098500 | 2021-10-14 9:30AM EDT | 98.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GE211022C00099000 | 2021-10-19 11:10AM EDT | 99.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 105 | 0.00% |
| GE211022C00099500 | 2021-10-18 3:00PM EDT | 99.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GE211022C00100000 | 2021-10-19 3:48PM EDT | 100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 28 | 395 | 0.00% |
| GE211022C00101000 | 2021-10-19 11:58AM EDT | 101.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 33 | 175 | 0.00% |
| GE211022C00102000 | 2021-10-19 2:42PM EDT | 102.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 22 | 546 | 0.00% |
| GE211022C00103000 | 2021-10-19 3:09PM EDT | 103.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 47 | 434 | 0.00% |
| GE211022C00104000 | 2021-10-19 3:58PM EDT | 104.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 137 | 607 | 0.00% |
| GE211022C00105000 | 2021-10-19 3:34PM EDT | 105.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,412 | 1,362 | 0.78% |
| GE211022C00106000 | 2021-10-19 3:55PM EDT | 106.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 500 | 1,218 | 3.13% |
| GE211022C00107000 | 2021-10-19 3:55PM EDT | 107.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 623 | 1,918 | 6.25% |
| GE211022C00108000 | 2021-10-19 3:57PM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 99 | 1,200 | 6.25% |
| GE211022C00109000 | 2021-10-19 2:43PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 445 | 12.50% |
| GE211022C00110000 | 2021-10-19 2:22PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 468 | 1,143 | 12.50% |
| GE211022C00111000 | 2021-10-19 2:19PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 630 | 12.50% |
| GE211022C00112000 | 2021-10-19 3:33PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 158 | 12.50% |
| GE211022C00113000 | 2021-10-19 2:50PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 25.00% |
| GE211022C00114000 | 2021-10-18 10:11AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 232 | 25.00% |
| GE211022C00115000 | 2021-10-19 3:40PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 522 | 25.00% |
| GE211022C00116000 | 2021-10-15 12:30PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| GE211022C00117000 | 2021-10-15 11:17AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| GE211022C00118000 | 2021-10-12 2:36PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| GE211022C00119000 | 2021-10-01 11:17AM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GE211022C00120000 | 2021-10-15 10:09AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 318 | 25.00% |
| GE211022C00125000 | 2021-10-01 12:01PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GE211022C00130000 | 2021-09-23 12:46PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE211022P00065000 | 2021-09-09 2:06PM EDT | 65.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | - | 1 | 267.58% |
| GE211022P00075000 | 2021-10-13 10:07AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 50.00% |
| GE211022P00080000 | 2021-10-12 3:01PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| GE211022P00085000 | 2021-10-12 1:18PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| GE211022P00090000 | 2021-10-18 2:47PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,269 | 50.00% |
| GE211022P00092000 | 2021-10-18 10:15AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 188 | 25.00% |
| GE211022P00093000 | 2021-10-18 1:12PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| GE211022P00094000 | 2021-10-19 9:53AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| GE211022P00095000 | 2021-10-18 3:04PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 422 | 25.00% |
| GE211022P00096000 | 2021-10-19 2:18PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 139 | 25.00% |
| GE211022P00096500 | 2021-10-18 10:15AM EDT | 96.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| GE211022P00097000 | 2021-10-19 11:48AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 146 | 25.00% |
| GE211022P00097500 | 2021-10-19 10:27AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| GE211022P00098000 | 2021-10-19 12:43PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 12.50% |
| GE211022P00098500 | 2021-10-19 11:26AM EDT | 98.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 12.50% |
| GE211022P00099000 | 2021-10-19 1:46PM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 436 | 12.50% |
| GE211022P00099500 | 2021-10-19 11:26AM EDT | 99.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 12.50% |
| GE211022P00100000 | 2021-10-19 1:35PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 999 | 12.50% |
| GE211022P00101000 | 2021-10-19 3:57PM EDT | 101.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 61 | 367 | 12.50% |
| GE211022P00102000 | 2021-10-19 3:17PM EDT | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 114 | 965 | 6.25% |
| GE211022P00103000 | 2021-10-19 3:59PM EDT | 103.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 215 | 504 | 6.25% |
| GE211022P00104000 | 2021-10-19 3:49PM EDT | 104.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 231 | 735 | 3.13% |
| GE211022P00105000 | 2021-10-19 3:46PM EDT | 105.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 168 | 380 | 0.00% |
| GE211022P00106000 | 2021-10-19 3:32PM EDT | 106.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 23 | 154 | 0.00% |
| GE211022P00107000 | 2021-10-19 12:22PM EDT | 107.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 47 | 256 | 0.00% |
| GE211022P00108000 | 2021-10-19 10:01AM EDT | 108.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 0.00% |
| GE211022P00109000 | 2021-10-18 2:00PM EDT | 109.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.00% |
| GE211022P00110000 | 2021-10-19 12:10PM EDT | 110.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| GE211022P00111000 | 2021-10-12 1:46PM EDT | 111.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GE211022P00112000 | 2021-10-18 12:44PM EDT | 112.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GE211022P00113000 | 2021-10-06 3:13PM EDT | 113.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE211022P00115000 | 2021-10-07 2:54PM EDT | 115.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| GE211022P00116000 | 2021-09-08 10:34AM EDT | 116.00 | 13.20 | 10.10 | 10.35 | 0.00 | - | - | 5 | 0.00% |
| GE211022P00117000 | 2021-10-11 9:33AM EDT | 117.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE211022P00118000 | 2021-10-13 10:21AM EDT | 118.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE211022P00119000 | 2021-10-06 1:22PM EDT | 119.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE211022P00130000 | 2021-10-11 10:07AM EDT | 130.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
