GE - General Electric Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE191115C000010002019-11-12 3:45PM EST1.0010.4010.2510.350.00-48151,400.00%
GE191115C000020002019-11-13 1:18PM EST2.009.349.259.35-0.06-0.64%131,000.00%
GE191115C000030002019-10-13 11:05PM EST3.005.408.258.400.00--0912.50%
GE191115C000035002019-10-23 10:37AM EST3.505.557.757.850.00--50675.00%
GE191115C000040002019-10-02 11:03AM EST4.004.506.306.500.00--5060.00%
GE191115C000045002019-10-24 12:16PM EST4.504.406.756.850.00--253537.50%
GE191115C000050002019-10-16 8:43AM EST5.004.006.256.350.00-211475.00%
GE191115C000055002019-10-31 2:29PM EST5.504.455.755.850.00-2697425.00%
GE191115C000060002019-11-13 10:31AM EST6.005.255.255.35-0.20-3.67%113381.25%
GE191115C000065002019-11-11 10:27AM EST6.504.954.754.850.00-5107337.50%
GE191115C000070002019-11-12 3:13PM EST7.004.384.254.350.00-48242300.00%
GE191115C000075002019-10-24 9:04AM EST7.501.563.753.850.00--174256.25%
GE191115C000080002019-11-13 3:39PM EST8.003.203.253.35-0.20-5.88%152,082218.75%
GE191115C000085002019-11-13 10:57AM EST8.502.722.792.82-0.18-6.21%201,719198.44%
GE191115C000090002019-11-13 3:54PM EST9.002.302.292.32-0.11-4.56%12411,108165.63%
GE191115C000095002019-11-13 2:31PM EST9.501.751.791.82-0.25-12.50%4419,876131.25%
GE191115C000100002019-11-13 3:54PM EST10.001.301.291.32-0.09-6.47%60619,53396.88%
GE191115C000105002019-11-13 3:58PM EST10.500.830.790.82-0.10-10.75%3546,49665.63%
GE191115C000110002019-11-13 3:55PM EST11.000.320.320.34-0.11-25.58%3,15619,75346.88%
GE191115C000115002019-11-13 3:58PM EST11.500.040.040.05-0.06-60.00%7,53624,92738.28%
GE191115C000120002019-11-13 3:11PM EST12.000.010.000.01-0.01-50.00%27838,04851.56%
GE191115C000125002019-11-12 3:00PM EST12.500.010.000.010.00-471,14568.75%
GE191115C000130002019-11-11 9:56AM EST13.000.010.000.010.00-2915587.50%
Putsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE191115P000045002019-11-04 12:05AM EST4.500.03-0.020.00--10593.75%
GE191115P000050002019-10-24 8:56AM EST5.000.010.000.010.00-135450.00%
GE191115P000060002019-11-04 12:07PM EST6.000.010.000.010.00-23,152350.00%
GE191115P000065002019-10-22 9:19AM EST6.500.010.000.020.00--3337.50%
GE191115P000070002019-11-04 11:05AM EST7.000.010.000.010.00-505,514275.00%
GE191115P000075002019-10-31 9:18AM EST7.500.010.000.010.00-25616237.50%
GE191115P000080002019-11-13 9:30AM EST8.000.010.000.010.00-122,835200.00%
GE191115P000085002019-11-12 10:52AM EST8.500.010.000.010.00-104,877168.75%
GE191115P000090002019-11-11 12:13PM EST9.000.010.000.010.00-422,293137.50%
GE191115P000095002019-11-13 10:41AM EST9.500.010.000.010.00-15,875106.25%
GE191115P000100002019-11-13 3:01PM EST10.000.010.000.010.00-3020,07481.25%
GE191115P000105002019-11-13 3:42PM EST10.500.010.000.010.00-36517,04653.13%
GE191115P000110002019-11-13 3:54PM EST11.000.030.020.030.00-8,11716,70338.28%
GE191115P000115002019-11-13 3:59PM EST11.500.230.230.25+0.05+27.78%2,7107,69034.38%
GE191115P000120002019-11-13 3:31PM EST12.000.790.690.71+0.18+29.51%2902,75925.00%
GE191115P000125002019-11-13 3:57PM EST12.501.181.191.21+0.09+8.26%30532950.00%
GE191115P000130002019-11-12 1:55PM EST13.001.471.691.710.00-767150.00%
GE191115P000135002019-11-13 10:02AM EST13.502.202.172.22+0.08+3.77%131121.88%
GE191115P000145002019-11-06 2:58PM EST14.503.453.153.250.00-100204.69%
GE191115P000150002019-11-01 12:10PM EST15.004.703.653.750.00-44226.56%
GE191115P000160002019-10-25 8:31AM EST16.007.004.654.750.00-100265.63%
GE191115P000170002019-11-06 10:25AM EST17.005.955.655.750.00--0300.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen