Deutsche Märkte öffnen in 4 Stunden 15 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,06+2,46 (+2,45%)
Börsenschluss: 4:00PM EDT
102,55 -0,51 (-0,49 %)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210806C000050002021-07-26 3:09PM EDT5.007.857.2010.450.00--00.00%
GE210806C000075002021-07-06 2:03PM EDT7.505.454.607.950.00--10.00%
GE210806C000085002021-07-21 11:30AM EDT8.504.404.106.900.00-400.00%
GE210806C000090002021-07-30 3:54PM EDT9.004.053.206.45+0.05+1.25%190.00%
GE210806C000095002021-07-30 3:23PM EDT9.503.503.453.60-0.20-5.41%33120.00%
GE210806C000100002021-07-30 2:09PM EDT10.003.002.695.50-0.30-9.09%3230.00%
GE210806C000105002021-07-28 9:43AM EDT10.502.852.132.520.00-2170.00%
GE210806C000110002021-07-30 2:36PM EDT11.001.981.932.08-0.33-14.29%3531860.00%
GE210806C000115002021-07-30 12:57PM EDT11.501.491.131.50-0.30-16.76%1103570.00%
GE210806C000120002021-07-30 3:55PM EDT12.001.030.971.14-0.29-21.97%2392,3050.00%
GE210806C000125002021-07-30 3:59PM EDT12.500.560.540.57-0.30-34.88%9673,0930.00%
GE210806C000130002021-07-30 3:59PM EDT13.000.210.200.22-0.22-51.16%5,9689,7980.00%
GE210806C000135002021-07-30 3:58PM EDT13.500.070.060.07-0.10-58.82%4,03513,0560.00%
GE210806C000140002021-07-30 3:54PM EDT14.000.030.020.03-0.02-40.00%1,44510,5080.00%
GE210806C000145002021-07-30 3:14PM EDT14.500.020.010.020.00-3652,6450.00%
GE210806C000150002021-07-30 2:59PM EDT15.000.020.000.01+0.01+100.00%862,5910.00%
GE210806C000155002021-07-29 3:28PM EDT15.500.020.000.020.00-17680.00%
GE210806C000160002021-07-30 10:14AM EDT16.000.020.000.15+0.01+100.00%251,3080.00%
GE210806C000165002021-07-29 2:25PM EDT16.500.010.000.010.00-37220.00%
GE210806C000170002021-07-30 9:37AM EDT17.000.010.000.010.00-55350.00%
GE210806C000175002021-07-22 12:52PM EDT17.500.020.000.050.00-981750.00%
GE210806C000180002021-07-27 9:41AM EDT18.000.010.000.010.00-132910.00%
GE210806C000185002021-07-30 12:28PM EDT18.500.010.000.010.00-41900.00%
GE210806C000190002021-07-26 1:15PM EDT19.000.010.000.010.00-102210.00%
GE210806C000195002021-07-30 12:22PM EDT19.500.010.000.010.00-414820.00%
GE210806C000200002021-07-29 11:06AM EDT20.000.010.000.010.00-598380.00%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210806P000050002021-07-09 1:54PM EDT5.000.010.000.010.00-111,075.00%
GE210806P000085002021-07-19 3:50PM EDT8.500.010.000.720.00-20211,445.31%
GE210806P000090002021-07-20 12:27PM EDT9.000.010.000.080.00-951,037.50%
GE210806P000095002021-07-22 12:02PM EDT9.500.020.000.020.00-3238887.50%
GE210806P000100002021-07-30 12:36PM EDT10.000.010.000.01-0.01-50.00%22,518825.00%
GE210806P000105002021-07-30 12:24PM EDT10.500.010.000.010.00-131,916787.50%
GE210806P000110002021-07-30 3:39PM EDT11.000.010.000.01-0.01-50.00%303606775.00%
GE210806P000115002021-07-30 3:58PM EDT11.500.020.010.02+0.01+100.00%116639843.75%
GE210806P000120002021-07-30 3:59PM EDT12.000.040.030.04+0.02+100.00%7,4921,947900.00%
GE210806P000125002021-07-30 3:59PM EDT12.500.080.080.09+0.03+60.00%15,33450,773978.13%
GE210806P000130002021-07-30 3:56PM EDT13.000.250.240.25+0.11+78.57%9,6356,0731,112.50%
GE210806P000135002021-07-30 3:55PM EDT13.500.590.580.62+0.23+63.89%9682,7431,274.22%
GE210806P000140002021-07-30 3:23PM EDT14.001.041.001.84+0.30+40.54%1757661,510.55%
GE210806P000145002021-07-30 12:34PM EDT14.501.551.342.50+0.30+24.00%41621,604.30%
GE210806P000150002021-07-29 3:52PM EDT15.001.851.763.15+0.12+6.94%21571,689.45%
GE210806P000155002021-07-30 1:58PM EDT15.502.522.244.85+0.13+5.44%3321,867.97%
GE210806P000160002021-07-30 11:17AM EDT16.002.902.855.50+0.15+5.45%3371,944.14%
GE210806P000170002021-07-22 10:32AM EDT17.004.003.706.500.00--12,024.22%
GE210806P000185002021-07-29 2:27PM EDT18.505.205.458.000.00-1162,158.59%
GE210806P000195002021-07-27 10:37AM EDT19.506.456.359.000.00-11112,216.80%
GE210806P000200002021-07-19 12:34PM EDT20.006.906.959.500.00-112,253.91%