GE - General Electric Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200821C000010002020-06-12 10:47AM EDT1.006.305.855.950.00-212343.75%
GE200821C000020002020-06-25 2:25PM EDT2.004.534.854.900.00-25203.13%
GE200821C000030002020-07-02 9:38AM EDT3.003.953.853.90+0.15+3.95%11496141.41%
GE200821C000040002020-07-02 2:27PM EDT4.002.902.882.93+0.09+3.20%11353108.59%
GE200821C000050002020-07-02 12:08PM EDT5.001.971.941.96+0.12+6.49%1993280.86%
GE200821C000060002020-07-02 1:22PM EDT6.001.101.121.14+0.08+7.84%1737,76368.36%
GE200821C000070002020-07-02 3:49PM EDT7.000.520.530.54+0.05+10.64%3,79434,16061.52%
GE200821C000080002020-07-02 3:59PM EDT8.000.210.230.240.00-6,88520,44261.72%
GE200821C000090002020-07-02 3:32PM EDT9.000.090.100.11-0.01-10.00%28216,66363.67%
GE200821C000100002020-07-02 3:55PM EDT10.000.060.050.06+0.01+20.00%99729,36567.97%
GE200821C000110002020-07-02 2:24PM EDT11.000.030.030.04-0.01-25.00%1218,46873.44%
GE200821C000120002020-07-01 2:22PM EDT12.000.020.000.000.00-2231,99850.00%
GE200821C000130002020-07-02 11:39AM EDT13.000.030.010.02+0.01+50.00%832,85081.25%
GE200821C000140002020-07-02 3:12PM EDT14.000.020.000.00+0.01+100.00%517,10650.00%
GE200821C000150002020-07-02 12:57PM EDT15.000.010.000.00-0.01-50.00%17152,40450.00%
GE200821C000160002020-06-29 12:54PM EDT16.000.020.000.000.00-115,15750.00%
GE200821C000170002020-06-29 2:59PM EDT17.000.010.000.000.00-247,28650.00%
GE200821C000180002020-06-24 9:42AM EDT18.000.010.000.000.00-51,29350.00%
GE200821C000190002020-06-29 12:54PM EDT19.000.020.000.000.00-12,34650.00%
GE200821C000200002020-06-16 3:15PM EDT20.000.020.000.010.00-1151,408109.38%
GE200821C000210002020-06-29 12:55PM EDT21.000.010.000.010.00-6559112.50%
GE200821C000220002020-06-29 1:33PM EDT22.000.010.000.010.00-9971,652118.75%
GE200821C000230002020-06-12 10:32AM EDT23.000.010.000.030.00-5792,585135.94%
GE200821C000240002020-06-17 11:44AM EDT24.000.010.000.000.00-802,46150.00%
GE200821C000250002020-06-09 3:00PM EDT25.000.030.000.000.00-4814,62750.00%
Putsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200821P000010002020-07-01 1:46PM EDT1.000.010.000.000.00-33,62650.00%
GE200821P000020002020-06-25 3:04PM EDT2.000.010.000.000.00-10475350.00%
GE200821P000030002020-07-02 10:31AM EDT3.000.010.000.02-0.01-50.00%152,677106.25%
GE200821P000040002020-07-02 3:55PM EDT4.000.030.000.00-0.01-25.00%126,11550.00%
GE200821P000050002020-07-02 3:33PM EDT5.000.100.080.09-0.01-9.09%41743,84070.70%
GE200821P000060002020-07-02 3:30PM EDT6.000.270.250.26-0.02-6.90%7330,56461.52%
GE200821P000070002020-07-02 3:52PM EDT7.000.690.660.68-0.05-6.76%63716,72657.03%
GE200821P000080002020-07-02 3:56PM EDT8.001.391.361.37-0.06-4.14%7910,81455.47%
GE200821P000090002020-07-02 2:29PM EDT9.002.242.222.25+0.02+0.90%57,93953.91%
GE200821P000100002020-07-02 2:07PM EDT10.003.253.153.20+0.15+4.84%305,76756.25%
GE200821P000110002020-06-26 2:46PM EDT11.004.554.154.200.00-1315,66567.19%
GE200821P000120002020-07-01 2:17PM EDT12.005.225.155.150.00-1513,4080.00%
GE200821P000130002020-06-15 9:37AM EDT13.006.056.106.200.00-52,09484.38%
GE200821P000140002020-06-22 6:48PM EDT14.007.657.307.300.00-300127.73%
GE200821P000150002020-06-29 12:42PM EDT15.008.318.108.200.00-127199.22%
GE200821P000160002020-06-22 6:48PM EDT16.0010.159.159.300.00-137120.31%
GE200821P000170002020-06-22 6:48PM EDT17.009.4610.1510.300.00-11126.56%
GE200821P000180002020-06-22 6:48PM EDT18.005.4011.1011.300.00--0118.75%
GE200821P000200002020-06-15 3:14PM EDT20.0011.6913.0513.200.00--0128.13%
GE200821P000210002020-06-15 3:14PM EDT21.0013.4014.1014.150.00--00.00%
GE200821P000220002020-06-15 3:14PM EDT22.0014.1515.1015.150.00--00.00%
GE200821P000250002020-06-10 9:33AM EDT25.0017.1518.0518.150.00-100.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen