Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
38.243,59 +14,48 (+0,04%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.616,25 +83,75 (+0,15%) CMC Crypto 200
1.260,01 -52,62 (-4,01%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
GE HealthCare Technologies Inc. (GEHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEHC240517C00060000 | 2024-04-18 3:48PM EDT | 60.00 | 24.97 | 22.80 | 23.70 | 0.00 | - | - | 10 | 171.68% |
| GEHC240517C00065000 | 2024-04-19 2:49PM EDT | 65.00 | 17.25 | 18.00 | 20.20 | -2.50 | -12.66% | 1 | 13 | 167.77% |
| GEHC240517C00069000 | 2024-05-09 3:30PM EDT | 69.00 | 13.50 | 14.10 | 14.70 | 0.00 | - | 1 | 1 | 50.00% |
| GEHC240517C00070000 | 2024-04-22 10:47AM EDT | 70.00 | 12.54 | 13.40 | 15.50 | -2.17 | -14.75% | 6 | 4 | 146.73% |
| GEHC240517C00074000 | 2024-05-01 11:47AM EDT | 74.00 | 5.50 | 9.40 | 9.70 | +0.70 | +14.58% | 9 | 3 | 65.23% |
| GEHC240517C00075000 | 2024-05-03 12:37PM EDT | 75.00 | 6.30 | 8.10 | 8.70 | +1.35 | +27.27% | 2 | 50 | 70.12% |
| GEHC240517C00076000 | 2024-05-03 1:11PM EDT | 76.00 | 6.00 | 7.40 | 7.70 | +2.30 | +62.16% | 4 | 32 | 53.32% |
| GEHC240517C00077000 | 2024-05-03 12:03PM EDT | 77.00 | 3.37 | 6.40 | 6.70 | 0.00 | - | 3 | 255 | 56.93% |
| GEHC240517C00078000 | 2024-05-03 12:11PM EDT | 78.00 | 5.58 | 5.40 | 5.70 | +3.23 | +137.45% | 1 | 250 | 50.20% |
| GEHC240517C00079000 | 2024-05-06 9:47AM EDT | 79.00 | 3.70 | 4.40 | 4.70 | +2.15 | +138.71% | 3 | 274 | 43.31% |
| GEHC240517C00080000 | 2024-05-06 10:23AM EDT | 80.00 | 3.21 | 3.50 | 3.70 | +2.16 | +205.71% | 20 | 428 | 36.28% |
| GEHC240517C00081000 | 2024-05-03 1:56PM EDT | 81.00 | 2.60 | 2.55 | 2.75 | +1.80 | +225.00% | 39 | 141 | 30.81% |
| GEHC240517C00082000 | 2024-05-06 10:23AM EDT | 82.00 | 1.75 | 1.55 | 1.90 | +1.28 | +272.34% | 57 | 171 | 27.34% |
| GEHC240517C00083000 | 2024-05-03 2:16PM EDT | 83.00 | 0.85 | 1.00 | 1.15 | +0.60 | +240.00% | 9 | 84 | 24.12% |
| GEHC240517C00084000 | 2024-05-01 12:01PM EDT | 84.00 | 0.59 | 0.50 | 0.60 | +0.43 | +268.75% | 61 | 132 | 22.17% |
| GEHC240517C00085000 | 2024-05-06 10:07AM EDT | 85.00 | 0.25 | 0.20 | 0.30 | +0.17 | +212.50% | 53 | 433 | 22.32% |
| GEHC240517C00086000 | 2024-05-01 3:47PM EDT | 86.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 261 | 23.24% |
| GEHC240517C00087000 | 2024-05-03 12:52PM EDT | 87.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 1 | 64 | 22.27% |
| GEHC240517C00088000 | 2024-05-02 2:46PM EDT | 88.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 2 | 659 | 26.95% |
| GEHC240517C00089000 | 2024-05-01 9:43AM EDT | 89.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 42 | 42.97% |
| GEHC240517C00090000 | 2024-05-02 12:23PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,341 | 35.94% |
| GEHC240517C00091000 | 2024-04-29 3:57PM EDT | 91.00 | 0.03 | 0.00 | 0.05 | -2.12 | -98.60% | 16 | 68 | 40.04% |
| GEHC240517C00092000 | 2024-05-03 10:21AM EDT | 92.00 | 0.02 | 0.00 | 0.75 | -0.03 | -60.00% | 1 | 11 | 68.56% |
| GEHC240517C00093000 | 2024-04-29 3:57PM EDT | 93.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 76.37% |
| GEHC240517C00094000 | 2024-05-02 2:20PM EDT | 94.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 74.41% |
| GEHC240517C00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 445 | 50.39% |
| GEHC240517C00096000 | 2024-04-25 1:04PM EDT | 96.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 3 | 90.14% |
| GEHC240517C00097000 | 2024-04-24 1:31PM EDT | 97.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 11 | 94.92% |
| GEHC240517C00100000 | 2024-05-03 2:52PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | +0.02 | +66.67% | 2 | 255 | 97.66% |
| GEHC240517C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 89.84% |
| GEHC240517C00110000 | 2024-03-27 10:41AM EDT | 110.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 127.34% |
| GEHC240517C00125000 | 2024-04-29 3:54PM EDT | 125.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 10 | 183.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEHC240517P00050000 | 2024-04-25 2:23PM EDT | 50.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 50 | 52 | 221.09% |
| GEHC240517P00067000 | 2024-05-09 12:03PM EDT | 67.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 14 | 106.64% |
| GEHC240517P00068000 | 2024-05-09 12:40PM EDT | 68.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 124.41% |
| GEHC240517P00069000 | 2024-05-08 11:24AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 71.09% |
| GEHC240517P00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 30 | 82 | 78.13% |
| GEHC240517P00074000 | 2024-05-01 11:15AM EDT | 74.00 | 0.05 | 0.05 | 0.10 | -0.28 | -84.85% | 1 | 41 | 56.84% |
| GEHC240517P00075000 | 2024-05-03 12:53PM EDT | 75.00 | 0.07 | 0.05 | 0.70 | -0.04 | -36.36% | 15 | 250 | 74.61% |
| GEHC240517P00076000 | 2024-05-03 11:28AM EDT | 76.00 | 0.10 | 0.00 | 0.45 | -0.15 | -60.00% | 1 | 15 | 58.89% |
| GEHC240517P00077000 | 2024-05-03 3:38PM EDT | 77.00 | 0.28 | 0.05 | 0.25 | -0.12 | -30.00% | 1 | 182 | 54.10% |
| GEHC240517P00078000 | 2024-05-06 10:04AM EDT | 78.00 | 0.36 | 0.05 | 0.35 | -0.29 | -44.62% | 1 | 1,009 | 52.64% |
| GEHC240517P00079000 | 2024-05-06 10:04AM EDT | 79.00 | 0.15 | 0.05 | 0.15 | -0.80 | -84.21% | 18 | 121 | 35.35% |
| GEHC240517P00080000 | 2024-05-06 10:02AM EDT | 80.00 | 0.13 | 0.10 | 0.15 | -1.18 | -90.08% | 55 | 698 | 29.10% |
| GEHC240517P00081000 | 2024-05-02 12:45PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | -3.01 | -93.77% | 24 | 187 | 24.95% |
| GEHC240517P00082000 | 2024-04-30 12:37PM EDT | 82.00 | 0.35 | 0.25 | 0.35 | -4.75 | -93.14% | 36 | 68 | 22.75% |
| GEHC240517P00083000 | 2024-05-06 9:44AM EDT | 83.00 | 0.66 | 0.55 | 0.70 | -4.40 | -86.96% | 32 | 24 | 22.80% |
| GEHC240517P00084000 | 2024-05-06 9:50AM EDT | 84.00 | 1.45 | 1.00 | 1.15 | -2.99 | -67.34% | 98 | 46 | 20.85% |
| GEHC240517P00085000 | 2024-05-03 11:56AM EDT | 85.00 | 5.00 | 1.70 | 1.90 | 0.00 | - | 1 | 3 | 22.32% |
| GEHC240517P00086000 | 2024-04-30 10:08AM EDT | 86.00 | 6.10 | 2.55 | 2.75 | 0.00 | - | 3 | 0 | 23.24% |
| GEHC240517P00087000 | 2024-05-01 10:39AM EDT | 87.00 | 5.90 | 2.30 | 5.50 | -3.30 | -35.87% | 29 | 9 | 85.55% |
| GEHC240517P00088000 | 2024-04-30 12:40PM EDT | 88.00 | 11.00 | 2.75 | 4.80 | 0.00 | - | 5 | 0 | 37.50% |
| GEHC240517P00089000 | 2024-04-30 9:46AM EDT | 89.00 | 8.20 | 3.60 | 7.10 | 0.00 | - | - | 0 | 90.38% |
| GEHC240517P00090000 | 2024-05-01 3:48PM EDT | 90.00 | 11.70 | 4.60 | 6.80 | 0.00 | - | 6,649 | 1 | 48.24% |
| GEHC240517P00091000 | 2024-05-03 10:32AM EDT | 91.00 | 11.20 | 7.10 | 8.20 | 0.00 | - | 3 | 8 | 73.14% |
| GEHC240517P00093000 | 2024-04-26 1:47PM EDT | 93.00 | 7.20 | 7.70 | 10.00 | 0.00 | - | 1 | 1 | 75.10% |
| GEHC240517P00094000 | 2024-04-29 1:35PM EDT | 94.00 | 6.70 | 10.40 | 11.00 | 0.00 | - | - | 1 | 58.59% |
| GEHC240517P00095000 | 2024-04-30 10:42AM EDT | 95.00 | 13.70 | 11.30 | 12.10 | -2.30 | -14.38% | 20 | 6 | 62.89% |
| GEHC240517P00096000 | 2024-04-29 3:14PM EDT | 96.00 | 8.00 | 12.40 | 12.80 | 0.00 | - | - | 6 | 76.56% |
