Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,84+0,17 (+0,27%)
Börsenschluss: 04:00PM EDT
63,53 -0,31 (-0,49%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220916C000500002021-12-22 4:51PM EDT50.0044.0049.0550.250.00--1498.83%
GE220916C000700002021-12-22 12:20PM EDT70.0026.0630.8031.700.00-12302.00%
GE220916C000750002022-01-04 11:10AM EDT75.0026.9826.7527.450.00-39271.70%
GE220916C000800002022-01-05 4:14PM EDT80.0023.1822.4523.15+3.98+20.73%52106241.99%
GE220916C000850002021-12-27 2:45PM EDT85.0015.7518.9519.550.00-5455220.13%
GE220916C000900002021-12-27 11:53AM EDT90.0012.6715.2516.000.00-2250197.81%
GE220916C000950002022-01-03 11:32AM EDT95.0011.1512.5012.850.00-1170180.88%
GE220916C001000002022-01-05 3:43PM EDT100.0010.239.9010.20+0.63+6.56%227165.82%
GE220916C001050002022-01-05 4:53PM EDT105.007.807.707.95+0.05+0.65%566152.94%
GE220916C001100002022-01-04 2:18PM EDT110.005.705.856.150.00-972142.09%
GE220916C001150002022-01-05 10:49AM EDT115.005.074.504.65+0.60+13.42%140133.39%
GE220916C001200002022-01-05 3:10PM EDT120.003.793.303.55+0.46+13.81%1683125.76%
GE220916C001250002022-01-05 3:10PM EDT125.002.832.512.66+0.43+17.92%1051119.95%
GE220916C001300002022-01-05 11:26AM EDT130.002.131.851.99+0.35+19.66%217114.75%
GE220916C001350002021-12-31 1:42PM EDT135.000.961.411.500.00-1023111.01%
GE220916C001400002022-01-05 11:44AM EDT140.001.201.031.13+0.25+26.32%14107.37%
GE220916C001450002021-12-23 4:58PM EDT145.000.800.770.86+0.23+40.35%117104.69%
GE220916C001500002022-01-05 1:30PM EDT150.000.660.580.72+0.14+26.92%1851103.37%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE220916P000500002021-12-13 2:36PM EDT50.000.440.021.260.00--155.03%
GE220916P000550002021-12-28 4:48PM EDT55.000.530.160.530.00-43040229.15%
GE220916P000600002021-12-28 11:54AM EDT60.000.860.390.770.00-12419.14%
GE220916P000650002021-12-23 12:20PM EDT65.001.480.961.170.00-1641632.25%
GE220916P000700002022-01-04 2:11PM EDT70.001.481.151.870.00-1160.00%
GE220916P000750002022-01-04 2:04PM EDT75.002.191.892.260.00-1490.00%
GE220916P000800002022-01-05 2:54PM EDT80.002.953.053.50-0.25-7.81%11,2790.00%
GE220916P000850002022-01-04 12:58PM EDT85.004.304.254.450.00-27990.00%
GE220916P000900002022-01-05 3:06PM EDT90.005.605.806.00-0.30-5.08%5062,8990.00%
GE220916P000950002022-01-05 2:46PM EDT95.007.407.757.95-1.70-18.68%20950.00%
GE220916P001000002022-01-04 12:39PM EDT100.0010.3010.0010.300.00-2330.00%
GE220916P001050002022-01-03 1:46PM EDT105.0014.9012.7513.100.00-2300.00%
GE220916P001100002021-12-27 11:13AM EDT110.0019.7016.0016.300.00-340.00%
GE220916P001150002021-12-13 1:07AM EDT115.0023.3019.3019.950.00--130.00%
GE220916P001200002022-01-04 2:56PM EDT120.0024.2523.2024.150.00-3260.00%
GE220916P001300002022-01-04 2:04PM EDT130.0032.4331.9532.500.00-190.00%
GE220916P001400002021-12-13 1:07AM EDT140.0042.1541.0541.750.00--30.00%
GE220916P001500002021-12-27 10:30AM EDT150.0056.1550.3551.400.00--10.00%