GE - General Electric Company

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200717C000010002020-07-15 1:53PM EDT1.006.106.106.15+0.50+8.93%43950.00%
GE200717C000020002020-07-14 11:06AM EDT2.004.805.105.150.00-214625.00%
GE200717C000030002020-07-15 12:17PM EDT3.004.104.104.15+0.35+9.33%62177437.50%
GE200717C000035002020-07-08 11:20AM EDT3.503.253.603.650.00--1362.50%
GE200717C000040002020-07-15 1:55PM EDT4.003.103.103.15+0.18+6.16%6457300.00%
GE200717C000045002020-07-14 1:21PM EDT4.502.582.612.64+0.26+11.21%14050.00%
GE200717C000050002020-07-15 1:28PM EDT5.002.122.102.14+0.27+14.59%221,81350.00%
GE200717C000055002020-07-15 1:16PM EDT5.501.621.601.63+0.29+21.80%251900.00%
GE200717C000060002020-07-15 2:23PM EDT6.001.111.111.13+0.23+26.14%5968,9050.00%
GE200717C000065002020-07-15 2:32PM EDT6.500.630.610.63+0.23+57.50%1,5684,7150.00%
GE200717C000070002020-07-15 2:36PM EDT7.000.180.180.19+0.10+125.00%20,20847,74740.63%
GE200717C000075002020-07-15 2:36PM EDT7.500.030.020.03+0.01+50.00%11,56317,06251.56%
GE200717C000080002020-07-15 2:28PM EDT8.000.010.010.020.00-3,57447,19481.25%
GE200717C000085002020-07-15 2:30PM EDT8.500.010.000.010.00-1,0102,04393.75%
GE200717C000090002020-07-15 2:23PM EDT9.000.010.000.000.00-2122,08250.00%
GE200717C000095002020-07-08 1:38PM EDT9.500.010.000.00-0.01-50.00%12,62950.00%
GE200717C000100002020-07-15 10:01AM EDT10.000.010.000.010.00-32327,271162.50%
GE200717C000105002020-07-07 9:32AM EDT10.500.010.000.010.00-25364187.50%
GE200717C000110002020-07-14 10:26AM EDT11.000.010.000.01-0.01-50.00%210,639200.00%
GE200717C000115002020-06-25 9:48AM EDT11.500.020.000.010.00--3218.75%
GE200717C000120002020-07-09 3:45PM EDT12.000.010.000.010.00-206,937237.50%
GE200717C000130002020-07-14 10:26AM EDT13.000.010.000.010.00-14,939262.50%
GE200717C000140002020-06-29 12:09PM EDT14.000.010.000.010.00-33,804300.00%
GE200717C000150002020-06-30 9:33AM EDT15.000.010.000.010.00-34,442325.00%
GE200717C000160002020-06-22 6:48PM EDT16.000.030.000.010.00-32,618350.00%
GE200717C000170002020-06-30 9:30AM EDT17.000.020.000.010.00-151,225362.50%
GE200717C000180002020-06-22 6:48PM EDT18.000.020.000.000.00-2001,21650.00%
GE200717C000190002020-07-13 12:57PM EDT19.000.010.000.010.00-21,566400.00%
GE200717C000200002020-07-14 9:30AM EDT20.000.010.000.010.00-26,867425.00%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200717P000010002020-07-14 12:24PM EDT1.000.010.000.010.00-1356900.00%
GE200717P000020002020-06-22 10:00AM EDT2.000.010.000.010.00-11,509575.00%
GE200717P000030002020-07-02 3:57PM EDT3.000.010.000.010.00-21,837400.00%
GE200717P000035002020-07-14 12:26PM EDT3.500.010.000.010.00-13337.50%
GE200717P000040002020-07-14 10:52AM EDT4.000.010.000.010.00-108,789275.00%
GE200717P000045002020-07-09 3:01PM EDT4.500.010.000.010.00-612225.00%
GE200717P000050002020-07-13 3:46PM EDT5.000.010.000.010.00-3039,412175.00%
GE200717P000055002020-07-14 9:30AM EDT5.500.010.000.000.00-12,47150.00%
GE200717P000060002020-07-15 2:10PM EDT6.000.010.000.010.00-7931,65793.75%
GE200717P000065002020-07-15 2:18PM EDT6.500.020.010.02-0.01-33.33%1,5519,85671.88%
GE200717P000070002020-07-15 2:33PM EDT7.000.070.060.07-0.14-66.67%7,31622,14850.00%
GE200717P000075002020-07-15 2:14PM EDT7.500.430.400.42-0.22-33.85%9881,48765.63%
GE200717P000080002020-07-15 1:26PM EDT8.000.880.880.91-0.28-24.14%16512,957101.56%
GE200717P000085002020-07-15 12:02PM EDT8.501.451.381.41-0.40-21.62%217137.50%
GE200717P000090002020-07-14 3:51PM EDT9.001.851.861.91-0.31-14.35%1845159.38%
GE200717P000095002020-07-15 11:23AM EDT9.502.452.362.40-0.31-11.23%102178.13%
GE200717P000100002020-07-15 10:40AM EDT10.002.832.862.90-0.45-13.72%2618203.13%
GE200717P000105002020-07-07 10:07AM EDT10.503.653.353.400.00--0218.75%
GE200717P000110002020-07-10 3:15PM EDT11.004.353.853.900.00-153227237.50%
GE200717P000115002020-07-14 9:42AM EDT11.504.874.354.400.00-28256.25%
GE200717P000120002020-07-10 11:35AM EDT12.005.364.854.900.00-1145275.00%
GE200717P000130002020-07-01 11:18AM EDT13.006.205.855.950.00-3160359.38%
GE200717P000140002020-06-26 2:27PM EDT14.007.506.856.950.00-2001393.75%
GE200717P000150002020-07-06 10:48AM EDT15.008.037.857.900.00-13368.75%
GE200717P000160002020-06-22 6:48PM EDT16.008.258.809.000.00-11453.13%
GE200717P000170002020-06-19 10:09AM EDT17.009.659.859.950.00-130481.25%
GE200717P000180002020-06-18 3:57PM EDT18.0010.7510.8510.950.00--0506.25%
GE200717P000190002020-06-19 10:03AM EDT19.0011.6511.8511.900.00-120462.50%
GE200717P000200002020-06-19 10:09AM EDT20.0012.6512.8512.900.00-120481.25%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen