GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür31. Januar 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200131C00005000 | 2020-01-07 2:34PM EST | 5.00 | 7.00 | 6.70 | 6.75 | 0.00 | - | 1 | 0 | 306.25% |
| GE200131C00007000 | 2020-01-23 3:17PM EST | 7.00 | 4.78 | 4.65 | 4.70 | 0.00 | - | 8 | 0 | 0.00% |
| GE200131C00008000 | 2020-01-22 1:42PM EST | 8.00 | 3.50 | 3.65 | 3.70 | 0.00 | - | 2 | 0 | 0.00% |
| GE200131C00008500 | 2020-01-22 10:47AM EST | 8.50 | 3.30 | 3.15 | 3.20 | +0.20 | +6.45% | 2 | 0 | 0.00% |
| GE200131C00009000 | 2020-01-24 9:46AM EST | 9.00 | 2.68 | 2.71 | 2.75 | -0.13 | -4.63% | 2 | 0 | 112.50% |
| GE200131C00009500 | 2020-01-23 3:53PM EST | 9.50 | 2.31 | 2.22 | 2.23 | 0.00 | - | 3 | 0 | 87.50% |
| GE200131C00010000 | 2020-01-24 9:43AM EST | 10.00 | 1.75 | 1.72 | 1.75 | -0.06 | -3.31% | 552 | 0 | 76.56% |
| GE200131C00010500 | 2020-01-23 3:05PM EST | 10.50 | 1.33 | 1.27 | 1.29 | 0.00 | - | 37 | 0 | 75.78% |
| GE200131C00011000 | 2020-01-23 3:39PM EST | 11.00 | 0.93 | 0.84 | 0.86 | 0.00 | - | 7 | 0 | 68.75% |
| GE200131C00011500 | 2020-01-24 9:50AM EST | 11.50 | 0.51 | 0.51 | 0.53 | -0.07 | -12.07% | 1,054 | 0 | 68.36% |
| GE200131C00012000 | 2020-01-24 9:51AM EST | 12.00 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 854 | 0 | 68.36% |
| GE200131C00012500 | 2020-01-24 9:48AM EST | 12.50 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 426 | 0 | 69.53% |
| GE200131C00013000 | 2020-01-24 9:49AM EST | 13.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 259 | 0 | 69.53% |
| GE200131C00013500 | 2020-01-24 9:39AM EST | 13.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 23 | 0 | 74.22% |
| GE200131C00014000 | 2020-01-24 9:44AM EST | 14.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 3 | 0 | 75.00% |
| GE200131C00014500 | 2020-01-23 3:58PM EST | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 0 | 81.25% |
| GE200131C00015000 | 2020-01-23 3:29PM EST | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 49 | 0 | 96.88% |
| GE200131C00016000 | 2020-01-16 6:25PM EST | 16.00 | 0.02 | - | 0.02 | 0.00 | - | - | 0 | 123.44% |
| GE200131C00016500 | 2019-12-20 11:33AM EST | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 121.88% |
| GE200131C00017500 | 2020-01-09 3:36PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 125.00% |
| GE200131C00018500 | 2020-01-15 12:57PM EST | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 153.13% |
Putsfür31. Januar 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200131P00008000 | 2020-01-16 2:55PM EST | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 137.50% |
| GE200131P00008500 | 2019-12-20 3:49PM EST | 8.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 0 | 118.75% |
| GE200131P00009000 | 2020-01-21 3:03PM EST | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 90.63% |
| GE200131P00009500 | 2020-01-22 3:56PM EST | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 172 | 0 | 87.50% |
| GE200131P00010000 | 2020-01-24 9:34AM EST | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 0 | 70.31% |
| GE200131P00010500 | 2020-01-24 9:45AM EST | 10.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 19 | 0 | 70.31% |
| GE200131P00011000 | 2020-01-24 9:51AM EST | 11.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 244 | 0 | 67.58% |
| GE200131P00011500 | 2020-01-24 9:45AM EST | 11.50 | 0.31 | 0.30 | 0.30 | +0.05 | +19.23% | 327 | 0 | 66.80% |
| GE200131P00012000 | 2020-01-24 9:45AM EST | 12.00 | 0.57 | 0.55 | 0.57 | +0.04 | +7.55% | 143 | 0 | 65.63% |
| GE200131P00012500 | 2020-01-23 3:57PM EST | 12.50 | 0.85 | 0.91 | 0.93 | 0.00 | - | 68 | 0 | 66.02% |
| GE200131P00013000 | 2020-01-24 9:33AM EST | 13.00 | 1.30 | 1.33 | 1.36 | +0.04 | +3.17% | 2 | 0 | 66.41% |
| GE200131P00013500 | 2020-01-23 3:38PM EST | 13.50 | 1.74 | 1.81 | 1.84 | 0.00 | - | 1 | 0 | 74.22% |
| GE200131P00014000 | 2020-01-14 3:03PM EST | 14.00 | 1.96 | 2.29 | 2.32 | 0.00 | - | 5 | 0 | 75.00% |
| GE200131P00014500 | 2020-01-21 2:11PM EST | 14.50 | 2.84 | 2.77 | 2.81 | 0.00 | - | 1 | 0 | 50.00% |
| GE200131P00015500 | 2020-01-23 2:04PM EST | 15.50 | 3.80 | 3.75 | 3.80 | 0.00 | - | - | 0 | 103.13% |