Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
88,14+0,27 (+0,31%)
Börsenschluss: 01:00PM EST
88,13 -0,01 (-0,01%)
Nachbörse: 04:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE221216C000350002022-08-05 9:02AM EST35.0039.9143.8544.300.00--70.00%
GE221216C000400002022-07-25 8:30AM EST40.0028.3538.8539.450.00--100.00%
GE221216C000450002022-07-25 8:30AM EST45.0023.8034.0034.400.00--160.00%
GE221216C000500002022-08-10 8:35AM EST50.0026.8529.2029.65+0.05+0.19%270.00%
GE221216C000550002022-08-10 2:16PM EST55.0023.4724.4525.10+3.20+15.79%-200.00%
GE221216C000600002022-08-11 10:57AM EST60.0020.5019.9520.45+2.65+14.85%502890.00%
GE221216C000650002022-08-10 1:12PM EST65.0015.1515.8016.00+2.05+15.65%36860.00%
GE221216C000700002022-08-11 12:16PM EST70.0012.4011.9512.20+2.80+29.17%426790.00%
GE221216C000750002022-08-11 12:47PM EST75.008.928.608.75+2.23+33.33%268600.00%
GE221216C000800002022-08-11 1:33PM EST80.005.955.906.00+1.64+38.05%1073,8510.00%
GE221216C000850002022-08-11 1:32PM EST85.003.853.753.85+1.25+48.08%272,26422.66%
GE221216C000900002022-08-11 12:50PM EST90.002.422.292.37+0.90+59.21%1903,30937.72%
GE221216C000950002022-08-11 12:42PM EST95.001.421.341.42+0.52+57.78%191,78644.95%
GE221216C001000002022-08-11 12:16PM EST100.000.800.790.83+0.28+53.85%52,30549.66%
GE221216C001050002022-08-11 8:35AM EST105.000.380.430.50+0.01+2.70%11,95752.83%
GE221216C001100002022-08-11 8:33AM EST110.000.240.200.30+0.06+33.33%82,33055.03%
GE221216C001150002022-08-11 8:30AM EST115.000.150.090.19+0.05+50.00%119357.32%
GE221216C001200002022-08-11 12:30PM EST120.000.050.030.080.00-228156.64%
GE221216C001250002022-08-02 11:45AM EST125.000.050.030.060.00-10022261.33%
GE221216C001300002022-08-11 10:44AM EST130.000.040.010.04+0.01+33.33%1,0002862.50%
GE221216C001350002022-07-26 11:51AM EST135.000.020.000.110.00--2174.61%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE221216P000350002022-08-10 2:34PM EST35.000.030.000.08-0.01-25.00%200203153.91%
GE221216P000400002022-08-11 12:32PM EST40.000.080.060.09+0.02+33.33%1171143.75%
GE221216P000450002022-08-11 8:30AM EST45.000.190.060.17+0.01+5.56%12,093131.25%
GE221216P000500002022-08-11 11:25AM EST50.000.300.260.30-0.20-40.00%521,714130.08%
GE221216P000550002022-08-11 12:00PM EST55.000.520.520.60-0.28-35.00%7910127.44%
GE221216P000600002022-08-11 1:06PM EST60.000.950.951.00-0.47-33.10%157,115123.44%
GE221216P000650002022-08-11 1:37PM EST65.001.661.611.73-0.66-28.45%74,216121.39%
GE221216P000700002022-08-11 1:37PM EST70.002.742.712.81-1.06-27.89%681,841121.14%
GE221216P000750002022-08-11 1:31PM EST75.004.254.304.40-1.60-27.35%81,632122.56%
GE221216P000800002022-08-11 1:33PM EST80.006.556.506.60-1.90-22.49%327262126.17%
GE221216P000850002022-08-11 9:06AM EST85.009.259.409.55-2.40-20.60%1871133.06%
GE221216P000900002022-08-11 8:34AM EST90.0012.4512.9513.15-2.93-19.05%282142.63%
GE221216P000950002022-08-11 9:51AM EST95.0016.8017.0017.30-2.95-14.94%212154.37%
GE221216P001000002022-08-05 9:52AM EST100.0025.3221.3521.850.00--10167.16%
GE221216P001100002022-07-01 11:46AM EST110.0046.7534.7035.150.00--0239.58%