Deutsche Märkte öffnen in 3 Stunden 10 Minuten

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,17+0,57 (+4,19%)
Börsenschluss: 4:00PM EST

14,18 0,01 (0,07 %)
Nachbörse: 7:58PM EST

In the money
Anzeigen:ListeStellage
Callsfür12. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210312C000040002021-03-08 3:59PM EST4.0010.2510.1010.35+1.00+10.81%11640.63%
GE210312C000045002021-03-04 10:19AM EST4.508.809.609.850.00-50584.38%
GE210312C000050002021-02-18 1:38PM EST5.008.949.109.40+2.29+34.44%10571.88%
GE210312C000065002021-03-04 3:35PM EST6.507.057.608.000.00-40485.94%
GE210312C000070002021-03-03 11:24AM EST7.006.607.107.200.00-10337.50%
GE210312C000075002021-03-05 10:40AM EST7.506.606.606.95+0.70+11.86%213389.06%
GE210312C000080002021-03-04 11:15AM EST8.005.556.106.250.00-2902218.75%
GE210312C000085002021-03-08 12:59PM EST8.505.805.605.70+0.67+13.06%62253.13%
GE210312C000090002021-03-08 9:30AM EST9.005.205.105.25+0.85+19.54%257175.00%
GE210312C000095002021-03-08 10:44AM EST9.504.614.604.75+1.11+31.71%621156.25%
GE210312C000100002021-03-08 9:40AM EST10.004.204.104.25+1.00+31.25%759137.50%
GE210312C000105002021-03-05 12:45PM EST10.503.253.653.75+0.21+6.91%370159.38%
GE210312C000110002021-03-08 3:38PM EST11.003.203.103.25+0.60+23.08%62330106.25%
GE210312C000115002021-03-08 3:12PM EST11.502.702.612.74+0.62+29.81%2143,64087.50%
GE210312C000120002021-03-08 3:39PM EST12.002.232.162.27+0.67+42.95%8785,758107.81%
GE210312C000125002021-03-08 3:42PM EST12.501.721.661.85+0.55+47.01%4323,676102.34%
GE210312C000130002021-03-08 3:55PM EST13.001.221.201.24+0.48+64.86%3,4788,75767.19%
GE210312C000135002021-03-08 3:57PM EST13.500.790.760.80+0.38+92.68%7,74214,23960.16%
GE210312C000140002021-03-08 3:59PM EST14.000.450.440.45+0.24+114.29%77,46420,32460.16%
GE210312C000145002021-03-08 3:59PM EST14.500.240.220.24+0.14+140.00%34,4428,84562.11%
GE210312C000150002021-03-08 3:58PM EST15.000.130.120.13+0.07+116.67%41,76412,10467.97%
GE210312C000155002021-03-08 3:58PM EST15.500.070.070.08+0.04+133.33%10,1161,60775.78%
GE210312C000160002021-03-08 3:49PM EST16.000.040.040.05+0.01+33.33%5,5481,40581.25%
GE210312C000165002021-03-08 3:53PM EST16.500.030.020.030.00-1,4241,77285.94%
GE210312C000170002021-03-08 3:44PM EST17.000.020.020.020.00-70775495.31%
GE210312C000175002021-03-08 3:32PM EST17.500.020.010.030.00-625784106.25%
GE210312C000180002021-03-08 3:31PM EST18.000.020.010.02+0.01+100.00%6851,885112.50%
GE210312C000190002021-03-08 3:48PM EST19.000.010.000.01-0.01-50.00%527260115.63%
GE210312C000195002021-03-08 2:59PM EST19.500.010.000.020.00-190115134.38%
GE210312C000200002021-03-08 1:48PM EST20.000.010.000.020.00-354154143.75%
GE210312C000205002021-03-08 3:46PM EST20.500.010.000.010.00-40128143.75%
Putsfür12. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210312P000040002021-02-22 1:07PM EST4.000.030.000.01+0.02+200.00%130462.50%
GE210312P000060002021-02-19 10:21AM EST6.000.020.000.010.00-23325.00%
GE210312P000080002021-02-26 11:25AM EST8.000.010.000.010.00-2015218.75%
GE210312P000085002021-02-26 10:07AM EST8.500.010.000.010.00-22179193.75%
GE210312P000090002021-03-08 9:56AM EST9.000.010.000.010.00-2559175.00%
GE210312P000095002021-03-05 10:53AM EST9.500.010.000.010.00-98156156.25%
GE210312P000100002021-03-08 11:06AM EST10.000.010.000.01-0.01-50.00%1654137.50%
GE210312P000105002021-03-08 12:06PM EST10.500.010.000.010.00-1,039520125.00%
GE210312P000110002021-03-08 2:42PM EST11.000.010.000.01-0.01-50.00%2501,851106.25%
GE210312P000115002021-03-08 3:22PM EST11.500.010.000.01-0.02-66.67%1,5152,32987.50%
GE210312P000120002021-03-08 3:43PM EST12.000.010.000.01-0.02-66.67%5653,01471.88%
GE210312P000125002021-03-08 3:54PM EST12.500.020.010.02-0.05-71.43%3,5984,38768.75%
GE210312P000130002021-03-08 3:55PM EST13.000.050.040.05-0.09-64.29%5,1059,57464.84%
GE210312P000135002021-03-08 3:59PM EST13.500.120.100.12-0.19-61.29%9,5826,35560.16%
GE210312P000140002021-03-08 3:59PM EST14.000.270.260.28-0.34-55.74%8,5971,78859.38%
GE210312P000145002021-03-08 3:58PM EST14.500.560.540.58-0.51-47.66%1,55715562.11%
GE210312P000150002021-03-08 2:47PM EST15.000.970.940.97-0.63-39.38%8373467.97%
GE210312P000155002021-03-08 12:18PM EST15.501.391.361.43-0.67-32.52%4901872.66%
GE210312P000160002021-03-08 2:54PM EST16.001.851.841.90-0.85-31.48%41179.69%
GE210312P000170002021-02-25 9:33AM EST17.003.702.822.920.00--5107.81%
GE210312P000175002021-03-03 2:03PM EST17.504.053.153.450.00--82156.25%
GE210312P000195002021-03-03 10:46AM EST19.506.005.305.650.00--46220.31%