Deutsche Märkte öffnen in 35 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,54-0,13 (-0,20%)
Börsenschluss: 04:00PM EDT
63,53 -0,01 (-0,02%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220708C000450002022-06-30 3:32PM EDT45.0018.3518.2518.700.00--1166.41%
GE220708C000540002022-06-29 3:03PM EDT54.009.609.309.650.00--482.81%
GE220708C000580002022-07-01 1:58PM EDT58.005.605.455.75+1.05+23.08%9461.33%
GE220708C000590002022-07-01 12:31PM EDT59.004.404.654.90-0.01-0.23%1554.39%
GE220708C000600002022-07-01 10:40AM EDT60.002.943.703.95-1.06-26.50%82855.18%
GE220708C000610002022-07-01 3:39PM EDT61.003.232.913.10+0.96+42.29%252151.61%
GE220708C000615002022-07-01 10:18AM EDT61.502.312.522.66+0.39+20.31%6548.34%
GE220708C000620002022-07-01 2:22PM EDT62.002.402.162.28+0.02+0.84%1511246.92%
GE220708C000630002022-07-01 3:39PM EDT63.001.731.501.60+0.11+6.79%805844.43%
GE220708C000640002022-07-01 3:59PM EDT64.001.000.971.04-0.25-20.00%23412842.19%
GE220708C000650002022-07-01 3:52PM EDT65.000.600.570.63-0.06-9.09%50332740.82%
GE220708C000660002022-07-01 3:56PM EDT66.000.350.310.37-0.08-18.60%35834240.63%
GE220708C000670002022-07-01 3:40PM EDT67.000.210.160.20-0.07-25.00%10386240.23%
GE220708C000680002022-07-01 2:42PM EDT68.000.120.080.10-0.05-29.41%10643739.84%
GE220708C000690002022-07-01 3:47PM EDT69.000.050.030.05-0.05-50.00%707840.23%
GE220708C000700002022-07-01 3:47PM EDT70.000.030.020.04-0.05-62.50%3317044.14%
GE220708C000710002022-06-30 9:30AM EDT71.000.040.020.030.00-55446.88%
GE220708C000720002022-07-01 2:23PM EDT72.000.020.010.02-0.02-50.00%512549.22%
GE220708C000730002022-07-01 1:18PM EDT73.000.010.000.05-0.07-87.50%97255.47%
GE220708C000740002022-07-01 9:58AM EDT74.000.030.000.050.00-24159.77%
GE220708C000750002022-07-01 12:23PM EDT75.000.010.000.010.00-647753.13%
GE220708C000760002022-06-24 1:11PM EDT76.000.100.000.050.00-22868.75%
GE220708C000770002022-06-27 9:31AM EDT77.000.050.000.020.00-26865.63%
GE220708C000780002022-07-01 3:44PM EDT78.000.020.000.02-0.44-95.65%16168.75%
GE220708C000790002022-06-24 10:28AM EDT79.000.050.000.020.00-16871.88%
GE220708C000800002022-06-28 9:56AM EDT80.000.030.000.050.00-22385.16%
GE220708C000810002022-06-30 2:32PM EDT81.000.020.000.050.00-24789.06%
GE220708C000820002022-06-28 9:30AM EDT82.000.030.000.050.00-13792.97%
GE220708C000830002022-06-27 11:26AM EDT83.000.020.000.020.00-610687.50%
GE220708C000840002022-06-15 11:28AM EDT84.000.050.000.020.00-406690.63%
GE220708C000850002022-06-24 3:16PM EDT85.000.030.000.020.00-7225193.75%
GE220708C000900002022-06-23 9:49AM EDT90.000.010.000.010.00-410103.13%
GE220708C001000002022-06-15 10:24AM EDT100.000.020.000.020.00--10137.50%
GE220708C001050002022-06-22 11:04AM EDT105.000.020.000.020.00-49151.56%
GE220708C001100002022-06-15 10:25AM EDT110.000.020.000.070.00--10186.72%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220708P000500002022-06-24 11:54AM EDT50.000.040.000.060.00-12292.97%
GE220708P000530002022-06-29 1:40PM EDT53.000.060.010.020.00--266.41%
GE220708P000540002022-07-01 10:19AM EDT54.000.040.010.07-0.02-33.33%1969.53%
GE220708P000550002022-07-01 11:16AM EDT55.000.080.020.090.00-136666.02%
GE220708P000560002022-07-01 3:48PM EDT56.000.030.040.10-0.09-75.00%72261.72%
GE220708P000570002022-07-01 3:57PM EDT57.000.070.070.09-0.08-53.33%603556.06%
GE220708P000580002022-07-01 3:48PM EDT58.000.100.110.13-0.14-58.33%462353.13%
GE220708P000590002022-07-01 2:37PM EDT59.000.180.170.21-0.23-56.10%93151.17%
GE220708P000600002022-07-01 3:52PM EDT60.000.280.270.32-0.22-44.00%826750.39%
GE220708P000610002022-07-01 2:33PM EDT61.000.420.420.47-0.23-35.38%5913247.66%
GE220708P000615002022-07-01 1:00PM EDT61.500.840.530.58+0.05+6.33%49546.78%
GE220708P000620002022-07-01 3:57PM EDT62.000.660.650.71-0.28-29.79%10961145.80%
GE220708P000630002022-07-01 3:58PM EDT63.001.030.981.04-0.27-20.77%3716043.75%
GE220708P000640002022-07-01 3:33PM EDT64.001.321.411.51-0.43-24.57%3622942.58%
GE220708P000650002022-07-01 3:01PM EDT65.002.052.002.11-0.35-14.58%2418441.50%
GE220708P000660002022-07-01 3:30PM EDT66.002.692.682.91-0.26-8.81%317944.14%
GE220708P000670002022-07-01 3:14PM EDT67.003.533.453.75-0.22-5.87%144345.41%
GE220708P000680002022-07-01 3:37PM EDT68.004.334.404.70-0.17-3.78%15950.39%
GE220708P000690002022-07-01 2:29PM EDT69.005.455.205.80-1.10-16.79%53264.06%
GE220708P000700002022-07-01 1:58PM EDT70.006.576.106.75-1.13-14.68%12868.16%
GE220708P000710002022-07-01 11:16AM EDT71.008.207.157.60+0.78+10.51%1962.70%
GE220708P000720002022-07-01 3:40PM EDT72.008.228.208.70+1.61+24.36%23077.83%
GE220708P000730002022-06-30 10:05AM EDT73.0010.709.209.700.00-11084.08%
GE220708P000740002022-06-24 10:49AM EDT74.007.4510.1510.700.00-10290.14%
GE220708P000750002022-07-01 11:17AM EDT75.0012.1511.1511.80+1.93+18.88%11160.16%
GE220708P000760002022-06-29 9:58AM EDT76.0011.0012.2012.750.00-1464.06%
GE220708P000770002022-06-28 10:07AM EDT77.009.4913.1013.800.00-17116.41%
GE220708P000780002022-06-24 11:28AM EDT78.0011.1014.1514.650.00-413107.42%
GE220708P000790002022-06-24 2:33PM EDT79.0011.6515.2015.700.00-40117.97%
GE220708P000800002022-07-01 11:38AM EDT80.0017.2616.2016.70+4.16+31.76%112123.24%
GE220708P000810002022-06-24 11:44AM EDT81.0013.5517.0517.700.00-10128.32%
GE220708P000830002022-06-28 11:38AM EDT83.0016.5519.1019.700.00-40138.09%
GE220708P000840002022-06-28 9:32AM EDT84.0016.0020.2020.700.00-20142.97%
GE220708P000850002022-06-28 11:38AM EDT85.0018.5521.1521.800.00-7098.44%
GE220708P000900002022-06-29 9:52AM EDT90.0024.5525.7026.700.00-20169.73%