GE - General Electric Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200710C000005002020-07-07 11:35AM EDT0.506.336.206.35-0.12-1.86%171,400.00%
GE200710C000020002020-06-24 10:55AM EDT2.004.754.704.850.00--0650.00%
GE200710C000035002020-07-07 1:56PM EDT3.503.303.203.35-0.10-2.94%20368.75%
GE200710C000040002020-07-07 10:09AM EDT4.002.822.692.81-0.13-4.41%47381.25%
GE200710C000045002020-07-02 1:15PM EDT4.502.312.212.31-0.23-9.06%71450.00%
GE200710C000050002020-07-07 1:16PM EDT5.001.751.691.81-0.24-12.06%110243.75%
GE200710C000055002020-07-07 3:55PM EDT5.501.261.191.33-0.20-13.70%267950.00%
GE200710C000060002020-07-07 3:45PM EDT6.000.780.710.79-0.22-22.00%831,054104.69%
GE200710C000065002020-07-07 3:59PM EDT6.500.310.300.34-0.22-41.51%2,098065.63%
GE200710C000070002020-07-07 3:59PM EDT7.000.050.060.07-0.10-66.67%9,12119,94862.50%
GE200710C000075002020-07-07 3:58PM EDT7.500.020.010.02-0.01-33.33%3,19234,79278.13%
GE200710C000080002020-07-07 3:59PM EDT8.000.010.000.00-0.01-50.00%464050.00%
GE200710C000085002020-07-07 9:58AM EDT8.500.010.000.010.00-118,272118.75%
GE200710C000090002020-07-06 12:57PM EDT9.000.010.000.010.00-262,085143.75%
GE200710C000095002020-06-30 3:04PM EDT9.500.010.000.000.00-21,14550.00%
GE200710C000100002020-06-30 11:22AM EDT10.000.010.000.010.00-1,5315,467187.50%
GE200710C000105002020-06-30 2:12PM EDT10.500.010.000.000.00-1,6444,00050.00%
GE200710C000110002020-06-26 9:48AM EDT11.000.010.000.000.00-11,20150.00%
GE200710C000115002020-06-26 10:16AM EDT11.500.010.000.000.00-21,56450.00%
GE200710C000120002020-06-25 2:50PM EDT12.000.010.000.000.00-1050.00%
GE200710C000125002020-06-18 2:33PM EDT12.500.020.000.000.00-170950.00%
GE200710C000130002020-06-18 2:11PM EDT13.000.020.000.000.00-3460450.00%
GE200710C000135002020-06-18 2:31PM EDT13.500.020.000.000.00-289750.00%
GE200710C000140002020-06-16 2:04PM EDT14.000.010.000.000.00-10043750.00%
GE200710C000145002020-06-15 3:14PM EDT14.500.060.000.000.00--1,00050.00%
GE200710C000150002020-07-06 9:30AM EDT15.000.010.010.000.00-5131337.50%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200710P000020002020-06-15 3:14PM EDT2.000.020.000.030.00-50650.00%
GE200710P000030002020-06-24 9:42AM EDT3.000.010.000.030.00-27450.00%
GE200710P000040002020-06-25 3:00PM EDT4.000.010.000.000.00-9950.00%
GE200710P000045002020-07-06 9:30AM EDT4.500.010.000.010.00-6225200.00%
GE200710P000050002020-07-06 12:43PM EDT5.000.010.000.010.00-9502,100156.25%
GE200710P000055002020-07-06 11:15AM EDT5.500.010.000.010.00-3021,812112.50%
GE200710P000060002020-07-07 3:56PM EDT6.000.010.000.000.00-5343,29850.00%
GE200710P000065002020-07-07 3:59PM EDT6.500.050.040.05+0.01+25.00%2,5395,68157.81%
GE200710P000070002020-07-07 3:59PM EDT7.000.290.290.30+0.14+93.33%1,3605,38457.81%
GE200710P000075002020-07-07 3:53PM EDT7.500.760.730.77+0.20+35.71%1331,05771.88%
GE200710P000080002020-07-07 2:52PM EDT8.001.211.181.30+0.18+17.48%1671250.00%
GE200710P000085002020-07-06 9:34AM EDT8.501.531.671.830.00-20131.25%
GE200710P000090002020-07-06 10:38AM EDT9.002.002.192.320.00-515168.75%
GE200710P000095002020-07-06 10:38AM EDT9.502.502.722.820.00-414221.88%
GE200710P000100002020-07-01 10:10AM EDT10.003.053.153.300.00-20284.38%
GE200710P000105002020-07-02 9:37AM EDT10.503.533.653.800.00-50310.94%
GE200710P000110002020-06-29 10:41AM EDT11.004.004.204.300.00--0250.00%
GE200710P000115002020-06-15 4:14PM EDT11.504.274.654.800.00--0357.81%
GE200710P000130002020-06-15 3:27PM EDT13.005.756.156.300.00-20418.75%
GE200710P000140002020-06-29 9:41AM EDT14.007.467.157.300.00--0453.13%
GE200710P000145002020-06-29 9:41AM EDT14.507.947.657.800.00--0468.75%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen