Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.312,40 -265,09 (-1,43%)
General Electric Company (GE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220708C00075000 | 2022-07-01 12:23PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 77 | 52.34% |
| GE220715C00075000 | 2022-07-01 3:24PM EDT | 2022-07-15 | 0.05 | 0.03 | 0.05 | 0.00 | - | 11 | 987 | 44.14% |
| GE220722C00075000 | 2022-06-29 3:36PM EDT | 2022-07-22 | 0.15 | 0.05 | 0.14 | 0.00 | - | 1 | 87 | 42.77% |
| GE220729C00075000 | 2022-07-01 11:37AM EDT | 2022-07-29 | 0.27 | 0.24 | 0.38 | -0.04 | -12.90% | 2 | 62 | 46.24% |
| GE220805C00075000 | 2022-06-30 1:54PM EDT | 2022-08-05 | 0.50 | 0.33 | 0.44 | +0.04 | +8.70% | 2 | 15 | 42.87% |
| GE220819C00075000 | 2022-07-01 3:03PM EDT | 2022-08-19 | 0.61 | 0.57 | 0.63 | -0.07 | -10.29% | 44 | 1,517 | 39.99% |
| GE220916C00075000 | 2022-07-01 2:28PM EDT | 2022-09-16 | 1.10 | 1.00 | 1.10 | +0.04 | +3.77% | 22 | 739 | 38.23% |
| GE221216C00075000 | 2022-07-01 11:03AM EDT | 2022-12-16 | 2.57 | 2.74 | 2.93 | -0.34 | -11.68% | 10 | 248 | 39.08% |
| GE230120C00075000 | 2022-07-01 11:15AM EDT | 2023-01-20 | 3.16 | 3.25 | 3.45 | -0.26 | -7.60% | 2 | 1,611 | 38.60% |
| GE230616C00075000 | 2022-07-01 1:10PM EDT | 2023-06-16 | 5.70 | 5.65 | 6.05 | -0.10 | -1.72% | 1 | 489 | 40.42% |
| GE240119C00075000 | 2022-06-30 9:47AM EDT | 2024-01-19 | 7.52 | 7.60 | 8.30 | +0.07 | +0.94% | 5 | 633 | 38.96% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220708P00075000 | 2022-06-17 10:44AM EDT | 2022-07-08 | 12.15 | 11.15 | 11.80 | +1.93 | +18.88% | 1 | 11 | 54.69% |
| GE220715P00075000 | 2022-06-30 3:10PM EDT | 2022-07-15 | 12.07 | 11.30 | 11.65 | 0.00 | - | 8 | 1,268 | 56.54% |
| GE220722P00075000 | 2022-06-10 9:30AM EDT | 2022-07-22 | 4.63 | 11.25 | 11.75 | 0.00 | - | 5 | 26 | 50.20% |
| GE220729P00075000 | 2022-06-15 2:02PM EDT | 2022-07-29 | 7.69 | 11.40 | 11.95 | 0.00 | - | 4 | 5 | 49.56% |
| GE220805P00075000 | 2022-06-27 11:02AM EDT | 2022-08-05 | 8.80 | 11.55 | 11.95 | 0.00 | - | - | 1 | 44.19% |
| GE220819P00075000 | 2022-07-01 10:29AM EDT | 2022-08-19 | 12.60 | 11.70 | 12.10 | +0.55 | +4.56% | 1 | 34 | 40.23% |
| GE220916P00075000 | 2022-07-01 2:02PM EDT | 2022-09-16 | 12.45 | 12.10 | 12.45 | +0.12 | +0.97% | 2 | 1,582 | 36.87% |
| GE221216P00075000 | 2022-07-01 3:32PM EDT | 2022-12-16 | 13.40 | 13.45 | 13.80 | +1.44 | +12.04% | 1 | 1,172 | 35.13% |
| GE230120P00075000 | 2022-07-01 2:19PM EDT | 2023-01-20 | 14.10 | 13.85 | 14.25 | -0.91 | -6.06% | 10 | 8,724 | 34.72% |
| GE230616P00075000 | 2022-06-24 11:18AM EDT | 2023-06-16 | 13.95 | 15.20 | 16.30 | 0.00 | - | 150 | 836 | 35.39% |
| GE240119P00075000 | 2022-07-01 2:45PM EDT | 2024-01-19 | 16.50 | 16.30 | 16.80 | +1.55 | +10.37% | 250 | 5,265 | 29.46% |
© 2022 Yahoo. Alle Rechte vorbehalten.
