GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230609C00070000 | 2023-06-02 2:48PM EDT | 70.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230609C00075000 | 2023-06-02 2:55PM EDT | 75.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609C00085000 | 2023-05-31 3:47PM EDT | 85.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GE230609C00086000 | 2023-05-31 2:16PM EDT | 86.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE230609C00088000 | 2023-06-02 12:43PM EDT | 88.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE230609C00089000 | 2023-06-01 2:58PM EDT | 89.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609C00090000 | 2023-06-02 12:22PM EDT | 90.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE230609C00091000 | 2023-05-31 12:18PM EDT | 91.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE230609C00092000 | 2023-05-16 9:50AM EDT | 92.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230609C00093000 | 2023-05-31 12:08PM EDT | 93.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE230609C00094000 | 2023-06-02 11:56AM EDT | 94.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GE230609C00095000 | 2023-06-01 3:35PM EDT | 95.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE230609C00096000 | 2023-06-02 2:12PM EDT | 96.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GE230609C00097000 | 2023-06-01 1:13PM EDT | 97.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609C00098000 | 2023-05-30 10:33AM EDT | 98.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609C00099000 | 2023-06-02 3:53PM EDT | 99.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GE230609C00100000 | 2023-06-02 2:46PM EDT | 100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GE230609C00101000 | 2023-06-01 1:25PM EDT | 101.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GE230609C00102000 | 2023-06-02 3:43PM EDT | 102.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GE230609C00103000 | 2023-06-02 3:24PM EDT | 103.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| GE230609C00104000 | 2023-06-02 3:43PM EDT | 104.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GE230609C00105000 | 2023-06-02 3:59PM EDT | 105.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| GE230609C00106000 | 2023-06-02 3:42PM EDT | 106.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.78% |
| GE230609C00107000 | 2023-06-02 3:57PM EDT | 107.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| GE230609C00108000 | 2023-06-02 3:57PM EDT | 108.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| GE230609C00109000 | 2023-06-02 3:48PM EDT | 109.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| GE230609C00110000 | 2023-06-02 3:43PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| GE230609C00111000 | 2023-06-02 3:36PM EDT | 111.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| GE230609C00112000 | 2023-06-02 3:38PM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GE230609C00113000 | 2023-06-02 3:27PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GE230609C00115000 | 2023-06-01 2:52PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GE230609C00116000 | 2023-06-02 11:56AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE230609C00117000 | 2023-06-02 1:26PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GE230609C00120000 | 2023-06-02 1:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GE230609C00125000 | 2023-05-22 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230609P00080000 | 2023-05-31 1:59PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE230609P00085000 | 2023-06-02 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE230609P00086000 | 2023-06-01 11:35AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GE230609P00087000 | 2023-05-31 11:37AM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE230609P00088000 | 2023-05-12 10:55AM EDT | 88.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GE230609P00089000 | 2023-06-01 10:01AM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE230609P00090000 | 2023-06-02 2:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE230609P00091000 | 2023-05-31 9:59AM EDT | 91.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE230609P00092000 | 2023-06-02 11:32AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GE230609P00093000 | 2023-06-02 9:40AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GE230609P00094000 | 2023-06-02 3:48PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GE230609P00095000 | 2023-06-02 1:57PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GE230609P00096000 | 2023-06-02 9:33AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| GE230609P00097000 | 2023-06-02 3:16PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| GE230609P00098000 | 2023-06-02 1:30PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| GE230609P00099000 | 2023-06-02 2:12PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GE230609P00100000 | 2023-06-02 3:59PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| GE230609P00101000 | 2023-06-02 3:54PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GE230609P00102000 | 2023-06-02 3:58PM EDT | 102.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| GE230609P00103000 | 2023-06-02 3:59PM EDT | 103.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| GE230609P00104000 | 2023-06-02 3:54PM EDT | 104.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| GE230609P00105000 | 2023-06-02 3:59PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 1.56% |
| GE230609P00106000 | 2023-06-02 3:59PM EDT | 106.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| GE230609P00107000 | 2023-06-02 3:42PM EDT | 107.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GE230609P00108000 | 2023-06-02 3:11PM EDT | 108.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE230609P00109000 | 2023-06-02 1:03PM EDT | 109.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GE230609P00110000 | 2023-06-02 3:51PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE230609P00114000 | 2023-05-23 9:31AM EDT | 114.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE230609P00115000 | 2023-05-18 12:31PM EDT | 115.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE230609P00116000 | 2023-05-23 3:37PM EDT | 116.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE230609P00120000 | 2023-06-01 10:31AM EDT | 120.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
