Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
28.049,89-914,19(-3,16%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
29.810,10-475,32(-1,57%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,78-0,22 (-1,69%)
Börsenschluss: 4:00PM EDT
Strike:12.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210625C00012000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 0.82 | 0.77 | 0.92 | -0.20 | -19.61% | 191 | 608 | 53.91% |
| GE210702C00012000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 0.85 | 0.80 | 0.93 | -0.21 | -19.81% | 225 | 208 | 48.44% |
| GE210709C00012000 | 2021-06-18 2:06PM EDT | 2021-07-09 | 0.97 | 0.85 | 0.94 | -0.12 | -11.01% | 47 | 42 | 39.45% |
| GE210716C00012000 | 2021-06-18 3:58PM EDT | 2021-07-16 | 0.98 | 0.90 | 0.98 | -0.13 | -11.71% | 939 | 4,394 | 37.50% |
| GE210723C00012000 | 2021-06-18 3:58PM EDT | 2021-07-23 | 1.02 | 0.92 | 1.12 | -0.69 | -40.35% | 21 | 29 | 44.34% |
| GE210730C00012000 | 2021-06-18 3:59PM EDT | 2021-07-30 | 1.10 | 0.41 | 1.50 | -0.14 | -11.29% | 117 | 331 | 65.23% |
| GE210820C00012000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 1.20 | 1.14 | 1.26 | +1.20 | - | 414 | 9 | 40.23% |
| GE210917C00012000 | 2021-06-18 3:58PM EDT | 2021-09-17 | 1.35 | 1.31 | 1.75 | -0.11 | -7.53% | 525 | 11,045 | 54.39% |
| GE211119C00012000 | 2021-06-18 1:32PM EDT | 2021-11-19 | 1.64 | 1.53 | 1.61 | -0.11 | -6.29% | 104 | 153 | 37.06% |
| GE211217C00012000 | 2021-06-18 3:07PM EDT | 2021-12-17 | 1.70 | 1.64 | 1.71 | -0.07 | -3.95% | 93 | 2,388 | 37.06% |
| GE220121C00012000 | 2021-06-18 3:59PM EDT | 2022-01-21 | 1.79 | 1.76 | 1.79 | -0.10 | -5.29% | 2,673 | 146,274 | 36.08% |
| GE230120C00012000 | 2021-06-18 4:00PM EDT | 2023-01-20 | 2.70 | 2.68 | 2.73 | -0.12 | -4.26% | 4,782 | 46,661 | 37.60% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE210625P00012000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 625 | 2,328 | 49.22% |
| GE210702P00012000 | 2021-06-18 3:55PM EDT | 2021-07-02 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 705 | 1,202 | 39.06% |
| GE210709P00012000 | 2021-06-18 3:34PM EDT | 2021-07-09 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 120 | 70 | 35.94% |
| GE210716P00012000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 9,180 | 7,816 | 33.79% |
| GE210723P00012000 | 2021-06-18 1:39PM EDT | 2021-07-23 | 0.19 | 0.19 | 0.20 | +0.05 | +35.71% | 26 | 211 | 33.40% |
| GE210730P00012000 | 2021-06-18 3:54PM EDT | 2021-07-30 | 0.30 | 0.29 | 0.33 | +0.05 | +20.00% | 69 | 8,106 | 39.55% |
| GE210820P00012000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 0.41 | 0.40 | 0.42 | +0.41 | - | 816 | 169 | 37.01% |
| GE210917P00012000 | 2021-06-18 3:50PM EDT | 2021-09-17 | 0.52 | 0.51 | 0.55 | +0.07 | +15.56% | 2,322 | 31,664 | 36.33% |
| GE211119P00012000 | 2021-06-18 2:59PM EDT | 2021-11-19 | 0.77 | 0.77 | 0.79 | +0.06 | +8.45% | 105 | 2,171 | 35.74% |
| GE211217P00012000 | 2021-06-18 3:59PM EDT | 2021-12-17 | 0.88 | 0.82 | 0.91 | +0.11 | +14.29% | 169 | 2,250 | 36.48% |
| GE220121P00012000 | 2021-06-18 3:59PM EDT | 2022-01-21 | 0.97 | 0.93 | 0.98 | +0.09 | +10.23% | 5,356 | 68,844 | 35.30% |
| GE230120P00012000 | 2021-06-18 1:18PM EDT | 2023-01-20 | 1.74 | 1.73 | 1.79 | +0.02 | +1.16% | 152 | 35,923 | 34.96% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
