GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200710C00000500 | 2020-07-07 11:35AM EDT | 0.50 | 6.33 | 6.20 | 6.35 | -0.12 | -1.86% | 1 | 7 | 1,400.00% |
| GE200710C00002000 | 2020-06-24 10:55AM EDT | 2.00 | 4.75 | 4.70 | 4.85 | 0.00 | - | - | 0 | 650.00% |
| GE200710C00003500 | 2020-07-07 1:56PM EDT | 3.50 | 3.30 | 3.20 | 3.35 | -0.10 | -2.94% | 2 | 0 | 368.75% |
| GE200710C00004000 | 2020-07-07 10:09AM EDT | 4.00 | 2.82 | 2.69 | 2.81 | -0.13 | -4.41% | 4 | 7 | 381.25% |
| GE200710C00004500 | 2020-07-02 1:15PM EDT | 4.50 | 2.31 | 2.21 | 2.31 | -0.23 | -9.06% | 7 | 14 | 50.00% |
| GE200710C00005000 | 2020-07-07 1:16PM EDT | 5.00 | 1.75 | 1.69 | 1.81 | -0.24 | -12.06% | 11 | 0 | 243.75% |
| GE200710C00005500 | 2020-07-07 3:55PM EDT | 5.50 | 1.26 | 1.19 | 1.33 | -0.20 | -13.70% | 26 | 79 | 50.00% |
| GE200710C00006000 | 2020-07-07 3:45PM EDT | 6.00 | 0.78 | 0.71 | 0.79 | -0.22 | -22.00% | 83 | 1,054 | 104.69% |
| GE200710C00006500 | 2020-07-07 3:59PM EDT | 6.50 | 0.31 | 0.30 | 0.34 | -0.22 | -41.51% | 2,098 | 0 | 65.63% |
| GE200710C00007000 | 2020-07-07 3:59PM EDT | 7.00 | 0.05 | 0.06 | 0.07 | -0.10 | -66.67% | 9,121 | 19,948 | 62.50% |
| GE200710C00007500 | 2020-07-07 3:58PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,192 | 34,792 | 78.13% |
| GE200710C00008000 | 2020-07-07 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 464 | 0 | 50.00% |
| GE200710C00008500 | 2020-07-07 9:58AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 8,272 | 118.75% |
| GE200710C00009000 | 2020-07-06 12:57PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,085 | 143.75% |
| GE200710C00009500 | 2020-06-30 3:04PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,145 | 50.00% |
| GE200710C00010000 | 2020-06-30 11:22AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,531 | 5,467 | 187.50% |
| GE200710C00010500 | 2020-06-30 2:12PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,644 | 4,000 | 50.00% |
| GE200710C00011000 | 2020-06-26 9:48AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 50.00% |
| GE200710C00011500 | 2020-06-26 10:16AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,564 | 50.00% |
| GE200710C00012000 | 2020-06-25 2:50PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE200710C00012500 | 2020-06-18 2:33PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 709 | 50.00% |
| GE200710C00013000 | 2020-06-18 2:11PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 604 | 50.00% |
| GE200710C00013500 | 2020-06-18 2:31PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 897 | 50.00% |
| GE200710C00014000 | 2020-06-16 2:04PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 437 | 50.00% |
| GE200710C00014500 | 2020-06-15 3:14PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1,000 | 50.00% |
| GE200710C00015000 | 2020-07-06 9:30AM EDT | 15.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5 | 131 | 337.50% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200710P00002000 | 2020-06-15 3:14PM EDT | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 650.00% |
| GE200710P00003000 | 2020-06-24 9:42AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 450.00% |
| GE200710P00004000 | 2020-06-25 3:00PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| GE200710P00004500 | 2020-07-06 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 225 | 200.00% |
| GE200710P00005000 | 2020-07-06 12:43PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 950 | 2,100 | 156.25% |
| GE200710P00005500 | 2020-07-06 11:15AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 1,812 | 112.50% |
| GE200710P00006000 | 2020-07-07 3:56PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 534 | 3,298 | 50.00% |
| GE200710P00006500 | 2020-07-07 3:59PM EDT | 6.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2,539 | 5,681 | 57.81% |
| GE200710P00007000 | 2020-07-07 3:59PM EDT | 7.00 | 0.29 | 0.29 | 0.30 | +0.14 | +93.33% | 1,360 | 5,384 | 57.81% |
| GE200710P00007500 | 2020-07-07 3:53PM EDT | 7.50 | 0.76 | 0.73 | 0.77 | +0.20 | +35.71% | 133 | 1,057 | 71.88% |
| GE200710P00008000 | 2020-07-07 2:52PM EDT | 8.00 | 1.21 | 1.18 | 1.30 | +0.18 | +17.48% | 16 | 712 | 50.00% |
| GE200710P00008500 | 2020-07-06 9:34AM EDT | 8.50 | 1.53 | 1.67 | 1.83 | 0.00 | - | 2 | 0 | 131.25% |
| GE200710P00009000 | 2020-07-06 10:38AM EDT | 9.00 | 2.00 | 2.19 | 2.32 | 0.00 | - | 5 | 15 | 168.75% |
| GE200710P00009500 | 2020-07-06 10:38AM EDT | 9.50 | 2.50 | 2.72 | 2.82 | 0.00 | - | 4 | 14 | 221.88% |
| GE200710P00010000 | 2020-07-01 10:10AM EDT | 10.00 | 3.05 | 3.15 | 3.30 | 0.00 | - | 2 | 0 | 284.38% |
| GE200710P00010500 | 2020-07-02 9:37AM EDT | 10.50 | 3.53 | 3.65 | 3.80 | 0.00 | - | 5 | 0 | 310.94% |
| GE200710P00011000 | 2020-06-29 10:41AM EDT | 11.00 | 4.00 | 4.20 | 4.30 | 0.00 | - | - | 0 | 250.00% |
| GE200710P00011500 | 2020-06-15 4:14PM EDT | 11.50 | 4.27 | 4.65 | 4.80 | 0.00 | - | - | 0 | 357.81% |
| GE200710P00013000 | 2020-06-15 3:27PM EDT | 13.00 | 5.75 | 6.15 | 6.30 | 0.00 | - | 2 | 0 | 418.75% |
| GE200710P00014000 | 2020-06-29 9:41AM EDT | 14.00 | 7.46 | 7.15 | 7.30 | 0.00 | - | - | 0 | 453.13% |
| GE200710P00014500 | 2020-06-29 9:41AM EDT | 14.50 | 7.94 | 7.65 | 7.80 | 0.00 | - | - | 0 | 468.75% |
© 2020 Verizon Media. Alle Rechte vorbehalten.