Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,60+1,55 (+1,65%)
Börsenschluss: 04:00PM EDT
95,64 +0,04 (+0,04%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230406C000450002023-03-24 11:17AM EDT45.0046.1349.5552.000.00-11286.33%
GE230406C000600002023-03-24 11:17AM EDT60.0031.1535.3536.100.00-11176.95%
GE230406C000720002023-03-15 3:21PM EDT72.0017.1223.4023.950.00--1105.86%
GE230406C000740002023-03-28 2:53PM EDT74.0019.0021.4522.000.00-11105.08%
GE230406C000750002023-03-28 2:54PM EDT75.0018.0020.4520.950.00-1196.88%
GE230406C000760002023-03-28 2:54PM EDT76.0017.0019.4519.950.00-1192.19%
GE230406C000770002023-03-30 11:20AM EDT77.0017.2218.5018.950.00-1291.02%
GE230406C000780002023-03-24 2:54PM EDT78.0013.0517.4517.950.00-1183.20%
GE230406C000790002023-03-29 3:17PM EDT79.0015.3016.4517.000.00-1581.84%
GE230406C000800002023-03-29 3:29PM EDT80.0014.2515.5015.800.00-1215866.41%
GE230406C000810002023-03-30 3:31PM EDT81.0013.2014.4514.950.00-11269.92%
GE230406C000820002023-03-16 9:33AM EDT82.008.3513.5014.000.00--170.70%
GE230406C000830002023-03-28 1:51PM EDT83.009.9312.5512.800.00-36358.20%
GE230406C000840002023-03-31 3:29PM EDT84.0011.6011.6011.95+1.40+13.73%1856463.57%
GE230406C000850002023-03-29 2:01PM EDT85.009.2010.5511.000.00-115858.89%
GE230406C000860002023-03-31 3:26PM EDT86.009.609.4510.00+1.40+17.07%283950.39%
GE230406C000870002023-03-31 2:49PM EDT87.008.308.608.85+1.13+15.76%212953.91%
GE230406C000880002023-03-31 1:13PM EDT88.007.207.608.10+1.03+16.69%88959.77%
GE230406C000890002023-03-31 3:13PM EDT89.006.356.656.85+0.62+10.82%1311243.85%
GE230406C000900002023-03-31 3:30PM EDT90.005.675.606.00+1.39+32.48%536844.73%
GE230406C000910002023-03-31 3:28PM EDT91.004.714.705.05+1.27+36.92%28840.72%
GE230406C000920002023-03-31 3:41PM EDT92.003.753.753.95+1.12+42.59%4040131.64%
GE230406C000930002023-03-31 3:58PM EDT93.002.982.903.10+1.01+51.27%8014729.88%
GE230406C000940002023-03-31 3:58PM EDT94.002.092.102.24+0.77+58.33%9557226.51%
GE230406C000950002023-03-31 3:59PM EDT95.001.421.401.46+0.57+67.06%49536523.29%
GE230406C000960002023-03-31 3:59PM EDT96.000.860.830.89+0.35+68.63%34031922.02%
GE230406C000970002023-03-31 3:58PM EDT97.000.460.430.49+0.18+64.29%21417421.19%
GE230406C000980002023-03-31 3:59PM EDT98.000.230.200.24+0.08+53.33%36616420.61%
GE230406C000990002023-03-31 2:55PM EDT99.000.060.080.13-0.02-25.00%15021.49%
GE230406C001000002023-03-31 3:50PM EDT100.000.050.030.06+0.01+25.00%4518421.68%
GE230406C001010002023-03-30 10:14AM EDT101.000.050.000.06+0.01+25.00%16025.39%
GE230406C001020002023-03-30 10:14AM EDT102.000.020.000.180.00-11036.72%
GE230406C001030002023-03-21 2:50PM EDT103.000.150.000.100.00-1735.74%
GE230406C001040002023-03-29 3:17PM EDT104.000.020.000.160.00-829443.56%
GE230406C001050002023-03-29 11:41AM EDT105.000.030.000.160.00-1947.27%
GE230406C001150002023-03-24 10:23AM EDT115.000.010.000.040.00-51259.38%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE230406P000650002023-02-28 3:06PM EDT65.000.200.000.150.00--1139.06%
GE230406P000700002023-03-02 12:10PM EDT70.000.350.000.020.00--290.63%
GE230406P000710002023-03-20 12:27PM EDT71.000.010.000.020.00--185.94%
GE230406P000720002023-03-20 3:41PM EDT72.000.080.000.020.00--182.81%
GE230406P000730002023-03-14 3:08PM EDT73.000.120.000.020.00-3378.13%
GE230406P000740002023-03-29 10:05AM EDT74.000.020.000.020.00-51775.00%
GE230406P000750002023-03-27 2:32PM EDT75.000.030.000.020.00-131871.88%
GE230406P000760002023-03-23 1:11PM EDT76.000.050.000.050.00-56875.78%
GE230406P000770002023-03-28 9:39AM EDT77.000.020.000.020.00-258164.06%
GE230406P000780002023-03-29 12:24PM EDT78.000.020.000.020.00-325160.94%
GE230406P000790002023-03-22 3:58PM EDT79.000.150.000.020.00-4757.81%
GE230406P000800002023-03-31 9:30AM EDT80.000.080.000.02+0.04+100.00%108554.69%
GE230406P000810002023-03-31 3:33PM EDT81.000.010.000.03-0.05-83.33%21653.13%
GE230406P000820002023-03-22 1:28PM EDT82.000.240.000.030.00-31350.00%
GE230406P000830002023-03-30 1:47PM EDT83.000.020.000.050.00-104554.69%
GE230406P000840002023-03-29 9:30AM EDT84.000.080.000.020.00-412444.53%
GE230406P000850002023-03-31 9:30AM EDT85.000.110.000.02+0.07+175.00%1044540.63%
GE230406P000860002023-03-30 12:19PM EDT86.000.060.000.02-0.01-14.29%124137.11%
GE230406P000870002023-03-31 2:45PM EDT87.000.030.010.03-0.06-66.67%1417335.55%
GE230406P000880002023-03-31 3:57PM EDT88.000.020.020.03-0.11-84.62%817232.03%
GE230406P000890002023-03-31 3:29PM EDT89.000.050.030.06-0.13-72.22%309731.84%
GE230406P000900002023-03-31 3:58PM EDT90.000.060.060.08-0.19-76.00%24024429.30%
GE230406P000910002023-03-31 2:43PM EDT91.000.140.080.13-0.26-65.00%6673128.03%
GE230406P000920002023-03-31 3:52PM EDT92.000.200.160.20-0.34-62.96%485026.27%
GE230406P000930002023-03-31 3:59PM EDT93.000.270.270.30-0.53-66.25%8441024.22%
GE230406P000940002023-03-31 3:59PM EDT94.000.450.440.49-0.75-62.50%20745722.95%
GE230406P000950002023-03-31 3:57PM EDT95.000.750.710.80-0.95-55.88%2577022.02%
GE230406P000960002023-03-31 3:56PM EDT96.001.231.121.23-1.07-46.52%96920.75%
GE230406P000980002023-03-31 11:00AM EDT98.003.162.442.65-0.89-21.98%45720.95%
GE230406P000990002023-03-23 3:00PM EDT99.007.903.253.650.00-1226.12%
GE230406P001000002023-03-31 3:33PM EDT100.004.504.154.60-1.46-24.50%111429.00%
GE230406P001040002023-03-31 12:08PM EDT104.008.858.158.60-5.40-37.89%25045.90%