Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
28.546,98 +727,68 (+2,62%) Dow Jones 30
33.761,05 +424,35 (+1,27%) BTC-EUR
23.661,72 -398,73 (-1,66%) CMC Crypto 200
574,64 +3,36 (+0,59%) Nasdaq Compositive
13.047,19 +267,29 (+2,09%) S&P 500
4.280,15 +72,88 (+1,73%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220819C00080000 | 2022-08-11 2:33PM EDT | 2022-08-19 | 0.82 | 0.76 | 0.81 | +0.59 | +256.52% | 824 | 1,778 | 20.66% |
| GE220826C00080000 | 2022-08-11 2:12PM EDT | 2022-08-26 | 1.48 | 1.27 | 1.53 | +0.97 | +190.20% | 130 | 142 | 25.98% |
| GE220902C00080000 | 2022-08-11 1:36PM EDT | 2022-09-02 | 1.88 | 1.72 | 1.82 | +1.05 | +126.51% | 40 | 186 | 24.83% |
| GE220909C00080000 | 2022-08-11 1:54PM EDT | 2022-09-09 | 2.25 | 2.03 | 2.19 | +1.15 | +104.54% | 74 | 70 | 25.64% |
| GE220916C00080000 | 2022-08-11 1:52PM EDT | 2022-09-16 | 2.60 | 2.39 | 2.49 | +1.33 | +104.72% | 1,049 | 8,388 | 25.93% |
| GE220923C00080000 | 2022-08-11 11:11AM EDT | 2022-09-23 | 2.79 | 2.73 | 2.90 | +1.14 | +69.09% | 10 | 39 | 27.45% |
| GE220930C00080000 | 2022-08-11 11:09AM EDT | 2022-09-30 | 3.07 | 3.00 | 3.25 | +3.07 | - | 3 | - | 28.39% |
| GE221216C00080000 | 2022-08-11 2:33PM EDT | 2022-12-16 | 5.95 | 5.90 | 6.00 | +1.64 | +38.05% | 107 | 3,851 | 32.37% |
| GE230120C00080000 | 2022-08-11 1:39PM EDT | 2023-01-20 | 6.88 | 6.70 | 6.90 | +1.73 | +33.59% | 32 | 4,994 | 32.89% |
| GE230317C00080000 | 2022-08-11 1:42PM EDT | 2023-03-17 | 8.61 | 8.20 | 8.45 | +2.01 | +30.45% | 29 | 325 | 34.67% |
| GE230616C00080000 | 2022-08-11 1:43PM EDT | 2023-06-16 | 10.53 | 10.15 | 10.45 | +2.28 | +27.64% | 22 | 315 | 35.99% |
| GE240119C00080000 | 2022-08-11 1:45PM EDT | 2024-01-19 | 14.10 | 13.35 | 14.10 | +2.40 | +20.51% | 22 | 2,582 | 37.27% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220819P00080000 | 2022-08-11 1:08PM EDT | 2022-08-19 | 1.88 | 2.07 | 2.16 | -3.12 | -62.40% | 212 | 245 | 50.88% |
| GE220826P00080000 | 2022-08-11 1:16PM EDT | 2022-08-26 | 2.30 | 2.53 | 2.68 | -3.35 | -59.29% | 1 | 39 | 43.95% |
| GE220902P00080000 | 2022-08-09 2:15PM EDT | 2022-09-02 | 5.56 | 2.92 | 3.10 | 0.00 | - | 2 | 1 | 41.07% |
| GE220909P00080000 | 2022-08-11 2:06PM EDT | 2022-09-09 | 3.10 | 3.20 | 3.40 | +3.10 | - | 29 | 0 | 38.79% |
| GE220916P00080000 | 2022-08-11 2:17PM EDT | 2022-09-16 | 3.40 | 3.60 | 3.70 | -2.11 | -38.29% | 556 | 4,310 | 37.67% |
| GE220923P00080000 | 2022-08-11 11:25AM EDT | 2022-09-23 | 3.97 | 3.85 | 4.10 | +3.97 | - | 1 | 0 | 38.05% |
| GE221216P00080000 | 2022-08-11 2:33PM EDT | 2022-12-16 | 6.55 | 6.50 | 6.60 | -1.90 | -22.49% | 327 | 262 | 35.23% |
| GE230120P00080000 | 2022-08-11 1:33PM EDT | 2023-01-20 | 7.00 | 7.10 | 7.35 | -2.10 | -23.08% | 18 | 9,750 | 34.72% |
| GE230317P00080000 | 2022-08-10 1:53PM EDT | 2023-03-17 | 8.70 | 8.25 | 8.45 | -0.95 | -9.84% | 56 | 104 | 34.40% |
| GE230616P00080000 | 2022-08-10 12:34PM EDT | 2023-06-16 | 10.20 | 9.45 | 9.65 | -1.40 | -12.07% | 1 | 123 | 33.00% |
| GE240119P00080000 | 2022-08-09 11:52AM EDT | 2024-01-19 | 13.20 | 11.30 | 11.90 | 0.00 | - | 70 | 2,430 | 31.24% |
© 2022 Yahoo. Alle Rechte vorbehalten.
