Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.179,51 +351,50 (+0,57%)
GE HealthCare Technologies Inc. (GEHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEHC240621C00053000 | 2024-06-12 10:44AM EDT | 53.00 | 23.10 | 23.20 | 25.60 | 0.00 | - | - | 1 | 226.95% |
| GEHC240621C00059000 | 2024-06-12 2:32PM EDT | 59.00 | 17.00 | 16.10 | 18.10 | 0.00 | - | - | 2 | 155.86% |
| GEHC240621C00060000 | 2024-06-12 2:32PM EDT | 60.00 | 16.00 | 16.00 | 18.00 | 0.00 | - | 2 | 24 | 141.21% |
| GEHC240621C00061000 | 2024-06-12 3:23PM EDT | 61.00 | 15.10 | 13.40 | 15.70 | 0.00 | - | - | 1 | 108.79% |
| GEHC240621C00065000 | 2024-06-11 9:30AM EDT | 65.00 | 10.75 | 11.30 | 13.50 | 0.00 | - | - | 1 | 124.90% |
| GEHC240621C00070000 | 2024-06-14 10:40AM EDT | 70.00 | 5.30 | 6.30 | 6.90 | -7.30 | -57.94% | 2 | 16 | 63.09% |
| GEHC240621C00073000 | 2024-06-11 2:54PM EDT | 73.00 | 2.22 | 3.40 | 5.40 | 0.00 | - | 5 | 6 | 58.50% |
| GEHC240621C00074000 | 2024-06-12 1:35PM EDT | 74.00 | 2.20 | 2.55 | 2.95 | 0.00 | - | 1 | 3 | 35.25% |
| GEHC240621C00075000 | 2024-06-14 2:38PM EDT | 75.00 | 1.55 | 1.70 | 2.75 | -1.00 | -39.22% | 86 | 81 | 49.41% |
| GEHC240621C00076000 | 2024-06-14 3:54PM EDT | 76.00 | 0.95 | 1.05 | 1.20 | -0.85 | -47.22% | 46 | 109 | 23.98% |
| GEHC240621C00077000 | 2024-06-14 3:55PM EDT | 77.00 | 0.50 | 0.55 | 0.70 | -0.50 | -50.00% | 42 | 240 | 23.78% |
| GEHC240621C00077500 | 2024-06-14 3:44PM EDT | 77.50 | 0.40 | 0.35 | 0.50 | -0.03 | -6.98% | 23 | 107 | 23.29% |
| GEHC240621C00078000 | 2024-06-14 3:23PM EDT | 78.00 | 0.28 | 0.20 | 0.35 | -0.32 | -53.33% | 14 | 57 | 23.15% |
| GEHC240621C00079000 | 2024-06-14 3:11PM EDT | 79.00 | 0.11 | 0.05 | 0.45 | -0.04 | -26.67% | 2 | 83 | 33.94% |
| GEHC240621C00080000 | 2024-06-14 3:28PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 35 | 739 | 25.49% |
| GEHC240621C00081000 | 2024-06-06 3:05PM EDT | 81.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 16 | 88 | 26.37% |
| GEHC240621C00082000 | 2024-06-04 3:35PM EDT | 82.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 6 | 71 | 49.61% |
| GEHC240621C00082500 | 2024-06-13 11:47AM EDT | 82.50 | 0.08 | 0.05 | 0.30 | 0.00 | - | 9 | 316 | 50.10% |
| GEHC240621C00083000 | 2024-06-12 3:00PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 35.16% |
| GEHC240621C00084000 | 2024-05-31 12:02PM EDT | 84.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 39.45% |
| GEHC240621C00085000 | 2024-06-14 3:55PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 325 | 43.36% |
| GEHC240621C00086000 | 2024-05-23 3:52PM EDT | 86.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 2 | 86.62% |
| GEHC240621C00087000 | 2024-06-13 11:55AM EDT | 87.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 92.19% |
| GEHC240621C00087500 | 2024-06-11 11:25AM EDT | 87.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 158 | 111.04% |
| GEHC240621C00088000 | 2024-06-11 1:06PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 450 | 405 | 54.88% |
| GEHC240621C00089000 | 2024-06-10 11:45AM EDT | 89.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 68.56% |
| GEHC240621C00090000 | 2024-06-13 9:55AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 180 | 56.25% |
| GEHC240621C00091000 | 2024-06-07 12:03PM EDT | 91.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 112.79% |
| GEHC240621C00092000 | 2024-06-07 12:05PM EDT | 92.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 117.68% |
| GEHC240621C00092500 | 2024-05-16 9:30AM EDT | 92.50 | 0.44 | 0.00 | 2.10 | 0.00 | - | 2 | 54 | 137.11% |
| GEHC240621C00095000 | 2024-06-07 10:10AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 71.88% |
| GEHC240621C00100000 | 2024-05-28 12:59PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 94.53% |
| GEHC240621C00105000 | 2024-04-29 12:01PM EDT | 105.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 157.42% |
| GEHC240621C00110000 | 2024-05-31 11:24AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 155.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEHC240621P00050000 | 2024-06-03 12:21PM EDT | 50.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 236.13% |
| GEHC240621P00060000 | 2024-04-30 11:04AM EDT | 60.00 | 0.08 | 0.05 | 1.25 | 0.00 | - | - | 5 | 150.59% |
| GEHC240621P00061000 | 2024-06-13 10:06AM EDT | 61.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 36 | 36 | 141.21% |
| GEHC240621P00062000 | 2024-06-14 11:39AM EDT | 62.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 136.52% |
| GEHC240621P00063000 | 2024-06-14 3:14PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 7 | 86.52% |
| GEHC240621P00064000 | 2024-06-12 12:39PM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 40 | 80.66% |
| GEHC240621P00065000 | 2024-06-13 12:36PM EDT | 65.00 | 0.11 | 0.00 | 0.20 | +0.03 | +37.50% | 3 | 45 | 71.88% |
| GEHC240621P00066000 | 2024-06-10 10:30AM EDT | 66.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 69.14% |
| GEHC240621P00070000 | 2024-06-11 1:14PM EDT | 70.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 1 | 74 | 51.47% |
| GEHC240621P00071000 | 2024-06-11 2:29PM EDT | 71.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 10 | 41.99% |
| GEHC240621P00072000 | 2024-06-14 3:59PM EDT | 72.00 | 0.05 | 0.05 | 0.15 | -0.23 | -82.14% | 31 | 1 | 35.84% |
| GEHC240621P00073000 | 2024-06-14 12:34PM EDT | 73.00 | 0.20 | 0.00 | 0.15 | -0.25 | -55.56% | 10 | 33 | 29.69% |
| GEHC240621P00074000 | 2024-06-14 3:51PM EDT | 74.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 9 | 32 | 27.54% |
| GEHC240621P00075000 | 2024-06-14 3:48PM EDT | 75.00 | 0.39 | 0.30 | 0.40 | +0.14 | +56.00% | 72 | 504 | 25.00% |
| GEHC240621P00076000 | 2024-06-14 3:17PM EDT | 76.00 | 0.65 | 0.55 | 0.70 | +0.20 | +44.44% | 36 | 30 | 23.73% |
| GEHC240621P00077000 | 2024-06-14 3:40PM EDT | 77.00 | 1.20 | 1.00 | 1.20 | +0.40 | +50.00% | 43 | 98 | 23.49% |
| GEHC240621P00077500 | 2024-06-13 3:51PM EDT | 77.50 | 1.05 | 1.35 | 1.55 | 0.00 | - | 5 | 395 | 24.41% |
| GEHC240621P00078000 | 2024-06-14 12:13PM EDT | 78.00 | 2.52 | 1.45 | 2.20 | +1.17 | +86.67% | 27 | 20 | 33.11% |
| GEHC240621P00079000 | 2024-06-12 1:21PM EDT | 79.00 | 3.28 | 2.00 | 2.80 | 0.00 | - | 3 | 30 | 28.37% |
| GEHC240621P00080000 | 2024-06-14 12:13PM EDT | 80.00 | 4.25 | 2.25 | 3.80 | +0.05 | +1.19% | 1 | 839 | 34.86% |
| GEHC240621P00081000 | 2024-06-14 12:13PM EDT | 81.00 | 5.32 | 4.10 | 5.00 | +1.62 | +43.78% | 27 | 16 | 49.17% |
| GEHC240621P00082000 | 2024-06-14 12:11PM EDT | 82.00 | 6.18 | 4.80 | 5.90 | +0.54 | +9.57% | 10 | 18 | 51.37% |
| GEHC240621P00082500 | 2024-06-12 9:35AM EDT | 82.50 | 7.55 | 5.90 | 6.40 | 0.00 | - | 4 | 37 | 54.30% |
| GEHC240621P00083000 | 2024-05-29 1:45PM EDT | 83.00 | 4.95 | 6.40 | 6.80 | 0.00 | - | 1 | 1 | 52.34% |
| GEHC240621P00084000 | 2024-06-04 1:34PM EDT | 84.00 | 7.05 | 7.40 | 7.80 | 0.00 | - | 30 | 1 | 57.72% |
| GEHC240621P00085000 | 2024-05-31 2:30PM EDT | 85.00 | 7.23 | 8.40 | 8.80 | 0.00 | - | 1 | 17 | 62.89% |
| GEHC240621P00087500 | 2024-05-17 3:17PM EDT | 87.50 | 6.10 | 10.90 | 11.80 | 0.00 | - | 1 | 0 | 78.13% |
| GEHC240621P00090000 | 2024-05-01 3:02PM EDT | 90.00 | 10.93 | 10.90 | 13.20 | 0.00 | - | 3 | 0 | 0.00% |
| GEHC240621P00092500 | 2024-05-01 3:12PM EDT | 92.50 | 13.78 | 13.30 | 15.40 | 0.00 | - | - | 0 | 0.00% |
| GEHC240621P00095000 | 2024-04-30 10:42AM EDT | 95.00 | 16.00 | 16.80 | 17.60 | 0.00 | - | - | 0 | 0.00% |
| GEHC240621P00100000 | 2024-04-29 3:36PM EDT | 100.00 | 11.50 | 19.50 | 21.80 | 0.00 | - | - | 1 | 0.00% |
