Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.038,83 -888,72 (-3,43%) CMC Crypto 200
592,40 -23,54 (-3,82%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230324C00069000 | 2023-03-22 10:34AM EDT | 69.00 | 23.50 | 20.50 | 20.95 | +6.55 | +38.64% | 1 | 0 | 154.69% |
| GE230324C00073000 | 2023-02-07 3:18PM EDT | 73.00 | 9.60 | 18.50 | 19.50 | 0.00 | - | 1 | 1 | 279.20% |
| GE230324C00074000 | 2023-03-21 10:48AM EDT | 74.00 | 18.31 | 15.35 | 15.95 | 0.00 | - | 1 | 0 | 103.91% |
| GE230324C00075000 | 2023-03-17 2:36PM EDT | 75.00 | 15.11 | 14.45 | 14.90 | 0.00 | - | 1 | 2 | 103.13% |
| GE230324C00076000 | 2023-03-22 10:43AM EDT | 76.00 | 16.47 | 13.50 | 13.90 | +0.17 | +1.04% | 2 | 0 | 101.17% |
| GE230324C00077000 | 2023-03-17 3:53PM EDT | 77.00 | 13.47 | 12.45 | 12.90 | 0.00 | - | 3 | 25 | 90.23% |
| GE230324C00078000 | 2023-03-20 3:14PM EDT | 78.00 | 11.95 | 11.45 | 11.95 | 0.00 | - | 2 | 29 | 87.89% |
| GE230324C00079000 | 2023-03-17 3:14PM EDT | 79.00 | 11.20 | 10.50 | 10.90 | 0.00 | - | 1 | 4 | 81.05% |
| GE230324C00080000 | 2023-03-17 11:36AM EDT | 80.00 | 12.40 | 9.45 | 9.95 | +2.40 | +24.00% | 1 | 0 | 74.41% |
| GE230324C00081000 | 2023-03-20 3:15PM EDT | 81.00 | 9.00 | 8.50 | 9.00 | 0.00 | - | 1 | 0 | 73.24% |
| GE230324C00082000 | 2023-03-22 1:05PM EDT | 82.00 | 9.70 | 7.50 | 8.00 | +1.98 | +25.65% | 4 | 76 | 66.21% |
| GE230324C00083000 | 2023-03-21 3:53PM EDT | 83.00 | 9.50 | 6.50 | 6.95 | 0.00 | - | 6 | 183 | 56.84% |
| GE230324C00084000 | 2023-03-22 1:06PM EDT | 84.00 | 7.55 | 5.55 | 6.10 | +1.10 | +17.05% | 2 | 83 | 57.42% |
| GE230324C00085000 | 2023-03-22 2:51PM EDT | 85.00 | 7.45 | 4.50 | 4.95 | +0.45 | +6.43% | 4 | 141 | 56.84% |
| GE230324C00086000 | 2023-03-22 3:52PM EDT | 86.00 | 4.12 | 3.65 | 4.05 | -2.73 | -39.85% | 12 | 305 | 52.83% |
| GE230324C00087000 | 2023-03-22 3:48PM EDT | 87.00 | 3.70 | 2.75 | 3.20 | -2.10 | -36.21% | 4 | 604 | 49.41% |
| GE230324C00088000 | 2023-03-22 3:58PM EDT | 88.00 | 2.36 | 1.95 | 2.56 | -2.64 | -52.80% | 42 | 209 | 51.17% |
| GE230324C00089000 | 2023-03-22 1:14PM EDT | 89.00 | 3.00 | 1.25 | 2.01 | -1.05 | -25.93% | 2 | 0 | 52.59% |
| GE230324C00090000 | 2023-03-22 3:58PM EDT | 90.00 | 0.96 | 0.73 | 0.96 | -2.17 | -69.33% | 183 | 480 | 35.50% |
| GE230324C00091000 | 2023-03-22 3:56PM EDT | 91.00 | 0.68 | 0.43 | 0.60 | -1.61 | -70.31% | 106 | 362 | 35.94% |
| GE230324C00092000 | 2023-03-22 3:56PM EDT | 92.00 | 0.35 | 0.22 | 0.32 | -1.30 | -78.79% | 314 | 595 | 34.77% |
| GE230324C00093000 | 2023-03-22 3:51PM EDT | 93.00 | 0.17 | 0.10 | 0.17 | -0.76 | -81.72% | 395 | 1,144 | 34.96% |
| GE230324C00094000 | 2023-03-22 3:58PM EDT | 94.00 | 0.05 | 0.04 | 0.10 | -0.52 | -91.23% | 184 | 0 | 36.52% |
| GE230324C00095000 | 2023-03-22 3:58PM EDT | 95.00 | 0.10 | 0.02 | 0.10 | -0.25 | -71.43% | 305 | 979 | 42.58% |
| GE230324C00096000 | 2023-03-22 3:51PM EDT | 96.00 | 0.02 | 0.00 | 0.04 | -0.20 | -90.91% | 79 | 766 | 40.63% |
| GE230324C00097000 | 2023-03-22 3:01PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 26 | 344 | 43.36% |
| GE230324C00098000 | 2023-03-22 3:34PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 3 | 60 | 48.05% |
| GE230324C00099000 | 2023-03-21 1:50PM EDT | 99.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 49 | 166 | 52.73% |
| GE230324C00100000 | 2023-03-22 12:46PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 39 | 50.00% |
| GE230324C00101000 | 2023-03-22 9:30AM EDT | 101.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 33 | 60.16% |
| GE230324C00102000 | 2023-03-22 1:06PM EDT | 102.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 9 | 0 | 62.50% |
| GE230324C00103000 | 2023-03-13 3:36PM EDT | 103.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 90.04% |
| GE230324C00104000 | 2023-03-20 11:57AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 59.38% |
| GE230324C00105000 | 2023-03-21 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 136 | 62.50% |
| GE230324C00110000 | 2023-03-14 2:26PM EDT | 110.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 92.19% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230324P00045000 | 2023-03-14 9:47AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 250.00% |
| GE230324P00060000 | 2023-02-22 3:02PM EDT | 60.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 204.69% |
| GE230324P00065000 | 2023-03-02 4:30PM EDT | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 41 | 148.44% |
| GE230324P00069000 | 2023-03-15 3:05PM EDT | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 16 | 117.19% |
| GE230324P00070000 | 2023-03-17 11:10AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 103.13% |
| GE230324P00071000 | 2023-03-14 11:56AM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 0 | 98.44% |
| GE230324P00072000 | 2023-03-14 2:43PM EDT | 72.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 93.75% |
| GE230324P00073000 | 2023-03-10 11:08AM EDT | 73.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 87.50% |
| GE230324P00074000 | 2023-03-20 11:08AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 82.81% |
| GE230324P00075000 | 2023-03-20 12:13PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 66 | 85.94% |
| GE230324P00076000 | 2023-03-14 11:56AM EDT | 76.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 173 | 80.47% |
| GE230324P00077000 | 2023-03-22 1:09PM EDT | 77.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 14 | 572 | 72.66% |
| GE230324P00078000 | 2023-03-22 11:22AM EDT | 78.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 7 | 0 | 80.08% |
| GE230324P00079000 | 2023-03-22 2:15PM EDT | 79.00 | 0.01 | 0.00 | 0.13 | -0.12 | -92.31% | 30 | 562 | 73.83% |
| GE230324P00080000 | 2023-03-22 12:16PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 319 | 57.81% |
| GE230324P00081000 | 2023-03-21 2:30PM EDT | 81.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 259 | 52.34% |
| GE230324P00082000 | 2023-03-22 3:39PM EDT | 82.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 826 | 1,153 | 55.86% |
| GE230324P00083000 | 2023-03-22 11:11AM EDT | 83.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 0 | 44.53% |
| GE230324P00084000 | 2023-03-22 2:40PM EDT | 84.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 44 | 156 | 44.34% |
| GE230324P00085000 | 2023-03-22 1:09PM EDT | 85.00 | 0.06 | 0.04 | 0.11 | +0.01 | +20.00% | 125 | 0 | 40.63% |
| GE230324P00086000 | 2023-03-22 3:54PM EDT | 86.00 | 0.12 | 0.09 | 0.20 | +0.04 | +50.00% | 128 | 1,810 | 39.65% |
| GE230324P00087000 | 2023-03-22 3:53PM EDT | 87.00 | 0.19 | 0.17 | 0.29 | +0.06 | +46.15% | 34 | 649 | 36.04% |
| GE230324P00088000 | 2023-03-22 3:59PM EDT | 88.00 | 0.39 | 0.35 | 0.51 | +0.21 | +116.67% | 32 | 0 | 35.25% |
| GE230324P00089000 | 2023-03-22 3:59PM EDT | 89.00 | 0.70 | 0.70 | 0.81 | +0.41 | +141.38% | 46 | 0 | 33.40% |
| GE230324P00090000 | 2023-03-22 3:59PM EDT | 90.00 | 1.06 | 1.04 | 1.23 | +0.62 | +140.91% | 377 | 435 | 31.15% |
| GE230324P00091000 | 2023-03-22 3:56PM EDT | 91.00 | 1.58 | 1.78 | 1.88 | +0.83 | +110.67% | 568 | 0 | 31.35% |
| GE230324P00092000 | 2023-03-22 3:52PM EDT | 92.00 | 2.52 | 2.36 | 2.64 | +1.40 | +125.00% | 259 | 655 | 30.76% |
| GE230324P00093000 | 2023-03-22 3:55PM EDT | 93.00 | 3.20 | 3.30 | 3.70 | +1.64 | +105.13% | 131 | 304 | 41.50% |
| GE230324P00094000 | 2023-03-22 3:47PM EDT | 94.00 | 3.55 | 4.15 | 4.65 | +1.54 | +76.62% | 8 | 122 | 46.19% |
| GE230324P00095000 | 2023-03-22 3:59PM EDT | 95.00 | 5.25 | 5.15 | 5.65 | +2.60 | +98.11% | 5 | 0 | 53.13% |
| GE230324P00096000 | 2023-03-21 2:45PM EDT | 96.00 | 3.45 | 6.20 | 6.60 | 0.00 | - | 2 | 0 | 56.15% |
| GE230324P00097000 | 2023-03-20 2:31PM EDT | 97.00 | 7.10 | 7.10 | 7.55 | 0.00 | - | 1 | 23 | 58.01% |
| GE230324P00098000 | 2023-03-21 9:57AM EDT | 98.00 | 5.26 | 8.10 | 8.55 | 0.00 | - | 8 | 8 | 63.67% |
| GE230324P00099000 | 2023-03-21 1:22PM EDT | 99.00 | 6.42 | 9.05 | 9.60 | 0.00 | - | 29 | 32 | 74.02% |
