GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121C00001000 | 2020-07-01 12:33PM EDT | 1.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE220121C00002000 | 2020-07-01 3:55PM EDT | 2.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GE220121C00003000 | 2020-07-01 3:58PM EDT | 3.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GE220121C00004000 | 2020-07-01 3:18PM EDT | 4.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE220121C00005000 | 2020-07-01 3:44PM EDT | 5.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| GE220121C00007000 | 2020-07-01 3:57PM EDT | 7.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 0.78% |
| GE220121C00010000 | 2020-07-01 3:52PM EDT | 10.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| GE220121C00012000 | 2020-07-01 3:58PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 12.50% |
| GE220121C00015000 | 2020-07-01 3:56PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| GE220121C00017000 | 2020-07-01 3:56PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GE220121C00020000 | 2020-07-01 3:31PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| GE220121C00022000 | 2020-07-01 3:37PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GE220121C00025000 | 2020-07-01 3:59PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE220121P00001000 | 2020-07-01 10:40AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GE220121P00002000 | 2020-06-22 9:34AM EDT | 2.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE220121P00003000 | 2020-07-01 3:53PM EDT | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GE220121P00004000 | 2020-06-30 3:17PM EDT | 4.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GE220121P00005000 | 2020-07-01 1:26PM EDT | 5.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| GE220121P00007000 | 2020-07-01 3:39PM EDT | 7.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GE220121P00010000 | 2020-07-01 3:59PM EDT | 10.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GE220121P00012000 | 2020-06-25 12:09PM EDT | 12.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE220121P00015000 | 2020-06-24 3:54PM EDT | 15.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GE220121P00017000 | 2020-06-22 6:48PM EDT | 17.00 | 10.70 | 10.45 | 10.50 | 0.00 | - | 12 | 0 | 51.17% |
| GE220121P00020000 | 2020-06-09 11:44AM EDT | 20.00 | 12.14 | 12.65 | 13.75 | 0.00 | - | 285 | 3,305 | 70.26% |
| GE220121P00022000 | 2020-06-22 6:48PM EDT | 22.00 | 14.09 | 15.10 | 15.50 | 0.00 | - | 200 | 112 | 61.91% |
| GE220121P00025000 | 2020-06-09 10:26AM EDT | 25.00 | 17.08 | 17.60 | 18.65 | 0.00 | - | 84 | 34 | 74.12% |
© 2020 Verizon Media. Alle Rechte vorbehalten.