Deutsche Märkte öffnen in 5 Stunden 53 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
161,00+1,72 (+1,08%)
Börsenschluss: 04:00PM EDT
161,01 +0,01 (+0,01%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240524C001650002024-05-21 3:59PM EDT2024-05-240.420.390.45+0.14+50.00%3631,70530.18%
GE240531C001650002024-05-21 3:57PM EDT2024-05-311.221.201.25+0.35+40.23%49962126.10%
GE240607C001650002024-05-21 3:06PM EDT2024-06-071.721.842.04+0.33+23.74%7729426.38%
GE240614C001650002024-05-21 3:59PM EDT2024-06-142.582.532.71+0.58+29.00%7520626.54%
GE240621C001650002024-05-21 3:49PM EDT2024-06-213.153.103.25+0.68+27.53%48115,13326.38%
GE240628C001650002024-05-21 2:21PM EDT2024-06-283.673.353.80+0.67+22.33%84826.56%
GE240719C001650002024-05-21 3:46PM EDT2024-07-194.955.005.15+0.79+18.99%631,46826.66%
GE240816C001650002024-05-21 2:40PM EDT2024-08-167.707.707.80+0.90+13.24%13374030.48%
GE240920C001650002024-05-21 11:40AM EDT2024-09-209.409.709.85+0.65+7.43%2459231.27%
GE241018C001650002024-05-21 12:12PM EDT2024-10-1810.9011.1011.30+0.35+3.32%3341131.72%
GE241115C001650002024-05-21 11:33AM EDT2024-11-1512.8513.1013.40+0.20+1.58%830333.80%
GE241220C001650002024-05-16 2:54PM EDT2024-12-2015.4813.8514.900.00-37533.96%
GE250117C001650002024-05-21 12:00PM EDT2025-01-1715.4515.1516.25+0.15+0.98%4633334.51%
GE250321C001650002024-05-08 2:22PM EDT2025-03-2124.5117.8020.000.00--137.14%
GE250620C001650002024-05-20 1:11PM EDT2025-06-2021.9022.1023.350.00-956337.63%
GE260116C001650002024-05-16 9:47AM EDT2026-01-1630.5228.0529.050.00-13037.39%
GE261218C001650002024-05-10 12:27PM EDT2026-12-1838.5035.7537.600.00-5938.49%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE240524P001650002024-05-21 3:48PM EDT2024-05-244.454.104.45-0.87-16.35%2229330.18%
GE240531P001650002024-05-21 3:35PM EDT2024-05-314.984.805.90-1.42-22.19%1136232.96%
GE240607P001650002024-05-21 2:20PM EDT2024-06-075.504.555.75-0.75-12.00%56924.10%
GE240614P001650002024-05-21 2:11PM EDT2024-06-145.965.156.25-0.99-14.24%15223.58%
GE240621P001650002024-05-21 10:18AM EDT2024-06-217.286.306.45-0.42-5.45%81,43521.89%
GE240628P001650002024-05-20 1:27PM EDT2024-06-287.605.807.250.00-11123.83%
GE240719P001650002024-05-21 12:53PM EDT2024-07-198.357.807.95-0.20-2.34%6541621.92%
GE240816P001650002024-05-21 3:16PM EDT2024-08-1610.259.8510.00-0.70-6.39%1946424.71%
GE240920P001650002024-05-20 3:57PM EDT2024-09-2012.1511.1011.300.00-1330224.40%
GE241018P001650002024-05-21 12:21PM EDT2024-10-1812.5012.0512.35+0.25+2.04%3757424.57%
GE241115P001650002024-05-15 12:06PM EDT2024-11-1514.0513.4513.750.00-110025.68%
GE241220P001650002024-05-16 3:15PM EDT2024-12-2014.0313.4515.100.00-16226.23%
GE250117P001650002024-05-20 1:55PM EDT2025-01-1715.5514.9515.500.00-1046525.43%
GE250321P001650002024-05-14 12:36PM EDT2025-03-2117.7515.6518.950.00-1721228.53%
GE250620P001650002024-05-09 3:48PM EDT2025-06-2016.6118.8020.250.00-251626.98%
GE260116P001650002024-05-21 10:10AM EDT2026-01-1622.7022.0023.25+3.40+17.62%13325.44%
GE261218P001650002024-05-07 1:36PM EDT2026-12-1822.2525.3526.600.00-71423.68%