GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200710C00002000 | 2020-06-24 10:55AM EDT | 2.00 | 4.75 | 4.85 | 4.90 | 0.00 | - | - | 0 | 537.50% |
| GE200710C00003500 | 2020-07-01 3:46PM EDT | 3.50 | 3.40 | 3.35 | 3.40 | +0.15 | +4.62% | 1 | 16 | 312.50% |
| GE200710C00004000 | 2020-07-02 3:46PM EDT | 4.00 | 2.83 | 2.85 | 2.88 | -0.03 | -1.05% | 4 | 4 | 246.88% |
| GE200710C00004500 | 2020-07-02 1:15PM EDT | 4.50 | 2.38 | 2.35 | 2.36 | +0.17 | +7.69% | 7 | 10 | 190.63% |
| GE200710C00005000 | 2020-07-02 3:38PM EDT | 5.00 | 1.84 | 1.86 | 1.90 | +0.06 | +3.37% | 7 | 116 | 170.31% |
| GE200710C00005500 | 2020-07-02 11:51AM EDT | 5.50 | 1.40 | 1.36 | 1.40 | +0.16 | +12.90% | 37 | 86 | 128.13% |
| GE200710C00006000 | 2020-07-02 3:47PM EDT | 6.00 | 0.83 | 0.86 | 0.90 | +0.08 | +10.67% | 701 | 517 | 89.06% |
| GE200710C00006500 | 2020-07-02 3:57PM EDT | 6.50 | 0.38 | 0.42 | 0.43 | +0.02 | +5.56% | 778 | 3,685 | 62.50% |
| GE200710C00007000 | 2020-07-02 3:59PM EDT | 7.00 | 0.11 | 0.12 | 0.14 | -0.02 | -15.38% | 5,805 | 15,115 | 54.69% |
| GE200710C00007500 | 2020-07-02 3:59PM EDT | 7.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4,617 | 22,301 | 58.59% |
| GE200710C00008000 | 2020-07-02 3:55PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 848 | 5,696 | 70.31% |
| GE200710C00008500 | 2020-07-02 3:31PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 339 | 7,842 | 75.00% |
| GE200710C00009000 | 2020-07-02 3:05PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,052 | 93.75% |
| GE200710C00009500 | 2020-06-30 3:04PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,145 | 50.00% |
| GE200710C00010000 | 2020-06-30 11:22AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,531 | 5,467 | 50.00% |
| GE200710C00010500 | 2020-06-30 2:12PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,644 | 4,000 | 131.25% |
| GE200710C00011000 | 2020-06-26 9:48AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,201 | 143.75% |
| GE200710C00011500 | 2020-06-26 10:16AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,564 | 50.00% |
| GE200710C00012000 | 2020-06-25 2:50PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 50.00% |
| GE200710C00012500 | 2020-06-18 2:33PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 709 | 50.00% |
| GE200710C00013000 | 2020-06-18 2:11PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 604 | 187.50% |
| GE200710C00013500 | 2020-06-18 2:31PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 897 | 212.50% |
| GE200710C00014000 | 2020-06-16 2:04PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 437 | 225.00% |
| GE200710C00014500 | 2020-06-15 3:14PM EDT | 14.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1,000 | 231.25% |
| GE200710C00015000 | 2020-06-16 10:56AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 126 | 50.00% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200710P00002000 | 2020-06-15 3:14PM EDT | 2.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 450.00% |
| GE200710P00003000 | 2020-06-24 9:42AM EDT | 3.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 7 | 309.38% |
| GE200710P00004000 | 2020-06-25 3:00PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| GE200710P00004500 | 2020-06-26 10:14AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 137.50% |
| GE200710P00005000 | 2020-06-30 11:58AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 1,369 | 106.25% |
| GE200710P00005500 | 2020-07-02 2:25PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 1,803 | 50.00% |
| GE200710P00006000 | 2020-07-02 3:53PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1,737 | 3,320 | 25.00% |
| GE200710P00006500 | 2020-07-02 3:59PM EDT | 6.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 2,355 | 4,132 | 51.17% |
| GE200710P00007000 | 2020-07-02 3:59PM EDT | 7.00 | 0.27 | 0.25 | 0.27 | -0.11 | -28.95% | 797 | 2,655 | 42.97% |
| GE200710P00007500 | 2020-07-02 3:53PM EDT | 7.50 | 0.70 | 0.64 | 0.66 | -0.09 | -11.39% | 107 | 998 | 0.00% |
| GE200710P00008000 | 2020-07-02 3:54PM EDT | 8.00 | 1.19 | 1.14 | 1.16 | -0.09 | -7.03% | 26 | 776 | 0.00% |
| GE200710P00008500 | 2020-07-02 3:58PM EDT | 8.50 | 1.69 | 1.61 | 1.62 | +0.07 | +4.32% | 1 | 295 | 0.00% |
| GE200710P00009000 | 2020-06-24 2:22PM EDT | 9.00 | 2.08 | 2.11 | 2.15 | -0.33 | -13.69% | 1 | 10 | 0.00% |
| GE200710P00009500 | 2020-07-02 2:42PM EDT | 9.50 | 2.63 | 2.63 | 2.67 | -0.13 | -4.71% | 2 | 18 | 0.00% |
| GE200710P00010000 | 2020-06-26 10:14AM EDT | 10.00 | 3.05 | 3.05 | 3.15 | 0.00 | - | 2 | 4 | 0.00% |
| GE200710P00010500 | 2020-06-25 10:08AM EDT | 10.50 | 3.53 | 3.55 | 3.65 | -0.37 | -9.49% | 5 | 1 | 0.00% |
| GE200710P00011500 | 2020-06-15 4:14PM EDT | 11.50 | 4.27 | 4.60 | 4.65 | 0.00 | - | - | 4 | 0.00% |
| GE200710P00013000 | 2020-06-15 3:27PM EDT | 13.00 | 5.75 | 6.10 | 6.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.