Deutsche Märkte schließen in 2 Stunden 24 Minuten

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,95-0,08 (-0,61%)
Börsenschluss: 4:00PM EDT
13,08 0,13 (1,00 %)
Vorbörslich: 09:06AM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210625C000050002021-06-23 9:40AM EDT5.008.000.000.000.00-470.00%
GE210625C000070002021-06-18 10:50AM EDT7.005.850.000.000.00-220.00%
GE210625C000075002021-05-07 3:51PM EDT7.505.846.206.750.00-551,040.63%
GE210625C000085002021-06-21 9:44AM EDT8.504.500.000.000.00-230.00%
GE210625C000100002021-06-14 1:00PM EDT10.003.150.000.000.00-5210.00%
GE210625C000105002021-06-22 12:56PM EDT10.502.550.000.000.00-120.00%
GE210625C000110002021-06-23 2:28PM EDT11.002.020.000.000.00-101200.00%
GE210625C000115002021-06-23 2:28PM EDT11.501.510.000.000.00-22480.00%
GE210625C000120002021-06-23 3:51PM EDT12.000.950.000.000.00-448660.00%
GE210625C000125002021-06-23 3:59PM EDT12.500.460.000.000.00-4862,1830.00%
GE210625C000130002021-06-23 3:59PM EDT13.000.090.000.000.00-11,47416,0273.13%
GE210625C000135002021-06-23 3:59PM EDT13.500.030.000.000.00-12,16730,86812.50%
GE210625C000140002021-06-23 3:57PM EDT14.000.010.000.000.00-2,10828,92125.00%
GE210625C000145002021-06-23 3:49PM EDT14.500.010.000.000.00-34510,41550.00%
GE210625C000150002021-06-23 1:22PM EDT15.000.010.000.000.00-264,95650.00%
GE210625C000155002021-06-23 2:34PM EDT15.500.010.000.000.00-12,90750.00%
GE210625C000160002021-06-23 2:31PM EDT16.000.010.000.000.00-252,64250.00%
GE210625C000165002021-06-22 9:30AM EDT16.500.010.000.000.00-21,03750.00%
GE210625C000170002021-06-21 3:40PM EDT17.000.010.000.000.00-3952,09750.00%
GE210625C000175002021-06-21 10:29AM EDT17.500.010.000.000.00-141150.00%
GE210625C000180002021-06-21 12:21PM EDT18.000.010.000.000.00-4087550.00%
GE210625C000185002021-06-21 1:31PM EDT18.500.010.000.000.00-1002,16150.00%
GE210625C000190002021-06-23 2:08PM EDT19.000.010.000.000.00-82,26050.00%
GE210625C000195002021-06-21 3:24PM EDT19.500.010.000.000.00-339350.00%
GE210625C000200002021-06-22 9:41AM EDT20.000.010.000.000.00-11,30650.00%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE210625P000065002021-05-19 2:10PM EDT6.500.010.000.100.00--4518.75%
GE210625P000080002021-05-24 12:13AM EDT8.000.04-0.000.00--050.00%
GE210625P000085002021-05-10 3:37PM EDT8.500.01-0.190.00--3464.06%
GE210625P000090002021-05-25 11:08AM EDT9.000.070.000.000.00-252650.00%
GE210625P000095002021-06-14 11:05AM EDT9.500.010.000.000.00-1250.00%
GE210625P000100002021-06-22 9:30AM EDT10.000.010.000.000.00-21850.00%
GE210625P000105002021-06-18 3:58PM EDT10.500.010.000.000.00-610950.00%
GE210625P000110002021-06-21 1:38PM EDT11.000.010.000.000.00-11,09150.00%
GE210625P000115002021-06-23 10:58AM EDT11.500.010.000.000.00-23,60050.00%
GE210625P000120002021-06-23 3:57PM EDT12.000.010.000.000.00-2,4475,35025.00%
GE210625P000125002021-06-23 3:49PM EDT12.500.010.000.000.00-3,6939,40712.50%
GE210625P000130002021-06-23 3:59PM EDT13.000.140.000.000.00-6,81013,1230.00%
GE210625P000135002021-06-23 3:59PM EDT13.500.570.000.000.00-6686,3150.00%
GE210625P000140002021-06-23 3:37PM EDT14.001.030.000.000.00-1312,5770.00%
GE210625P000145002021-06-23 9:52AM EDT14.501.550.000.000.00-146270.00%
GE210625P000150002021-06-23 2:42PM EDT15.002.010.000.000.00-12750.00%
GE210625P000155002021-06-23 1:31PM EDT15.502.470.000.000.00-12100.00%
GE210625P000160002021-06-21 9:30AM EDT16.002.870.000.000.00-1140.00%
GE210625P000165002021-06-18 3:03PM EDT16.503.500.000.000.00-105160.00%
GE210625P000170002021-06-04 9:59AM EDT17.003.100.000.000.00-150.00%
GE210625P000175002021-06-02 12:20PM EDT17.503.400.000.000.00-500.00%
GE210625P000180002021-06-02 12:20PM EDT18.003.900.000.000.00-560.00%