GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200409C00001000 | 2020-04-06 3:31PM EDT | 1.00 | 6.15 | 6.15 | 6.35 | +0.35 | +6.03% | 7 | 10 | 1,087.50% |
| GE200409C00002000 | 2020-03-26 11:04AM EDT | 2.00 | 6.05 | 5.15 | 5.35 | 0.00 | - | 1 | 3 | 712.50% |
| GE200409C00002500 | 2020-04-06 9:44AM EDT | 2.50 | 4.50 | 4.65 | 4.85 | +0.40 | +9.76% | 1 | 1 | 587.50% |
| GE200409C00003500 | 2020-03-30 9:39AM EDT | 3.50 | 3.95 | 3.65 | 3.85 | 0.00 | - | 12 | 16 | 418.75% |
| GE200409C00004000 | 2020-04-06 10:14AM EDT | 4.00 | 3.15 | 3.15 | 3.35 | -0.75 | -19.23% | 1 | 303 | 350.00% |
| GE200409C00004500 | 2020-04-06 10:13AM EDT | 4.50 | 2.67 | 2.64 | 2.83 | +0.24 | +9.88% | 2 | 14 | 237.50% |
| GE200409C00005000 | 2020-04-03 1:24PM EDT | 5.00 | 1.71 | 2.13 | 2.43 | 0.00 | - | 12 | 12 | 281.25% |
| GE200409C00005500 | 2020-04-06 3:07PM EDT | 5.50 | 1.66 | 1.63 | 1.87 | +0.41 | +32.80% | 45 | 77 | 181.25% |
| GE200409C00006000 | 2020-04-06 3:51PM EDT | 6.00 | 1.29 | 1.15 | 1.37 | +0.52 | +67.53% | 278 | 381 | 143.75% |
| GE200409C00006500 | 2020-04-06 3:55PM EDT | 6.50 | 0.75 | 0.69 | 0.84 | +0.29 | +63.04% | 612 | 1,698 | 98.44% |
| GE200409C00007000 | 2020-04-06 3:59PM EDT | 7.00 | 0.37 | 0.33 | 0.38 | +0.18 | +94.74% | 11,470 | 5,733 | 85.94% |
| GE200409C00007500 | 2020-04-06 3:59PM EDT | 7.50 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 19,061 | 6,060 | 86.72% |
| GE200409C00008000 | 2020-04-06 3:57PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5,115 | 5,520 | 92.19% |
| GE200409C00008500 | 2020-04-06 3:52PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,785 | 2,630 | 106.25% |
| GE200409C00009000 | 2020-04-06 3:57PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 3,471 | 112.50% |
| GE200409C00009500 | 2020-04-06 3:54PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,284 | 137.50% |
| GE200409C00010000 | 2020-04-06 10:50AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,409 | 156.25% |
| GE200409C00010500 | 2020-03-31 3:30PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 804 | 175.00% |
| GE200409C00011000 | 2020-04-06 12:18PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,925 | 193.75% |
| GE200409C00011500 | 2020-04-06 3:42PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,123 | 212.50% |
| GE200409C00012000 | 2020-03-31 10:16AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,856 | 231.25% |
| GE200409C00012500 | 2020-03-31 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 203 | 250.00% |
| GE200409C00013000 | 2020-03-27 2:05PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 262.50% |
| GE200409C00013500 | 2020-03-16 9:57AM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 608 | 614 | 275.00% |
| GE200409C00014000 | 2020-03-09 12:14AM EDT | 14.00 | 0.05 | - | 0.03 | 0.00 | - | - | 5 | 368.75% |
| GE200409C00015000 | 2020-03-03 11:02PM EDT | 15.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 15 | 375.00% |
| GE200409C00017500 | 2020-03-25 3:34PM EDT | 17.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 450.00% |
| GE200409C00018000 | 2020-03-27 10:41PM EDT | 18.00 | 0.05 | - | 0.05 | 0.00 | - | - | 2 | 515.63% |
| GE200409C00018500 | 2020-04-06 10:55AM EDT | 18.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 475.00% |
Putsfür9. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200409P00001000 | 2020-03-30 12:00PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 900.00% |
| GE200409P00002500 | 2020-03-27 11:02AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 487.50% |
| GE200409P00003500 | 2020-04-03 3:27PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 354 | 337.50% |
| GE200409P00004000 | 2020-04-06 3:54PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 298 | 287.50% |
| GE200409P00004500 | 2020-04-06 2:22PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 436 | 237.50% |
| GE200409P00005000 | 2020-04-06 12:31PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 1,116 | 187.50% |
| GE200409P00005500 | 2020-04-06 3:49PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,717 | 2,885 | 168.75% |
| GE200409P00006000 | 2020-04-06 3:51PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2,190 | 5,245 | 137.50% |
| GE200409P00006500 | 2020-04-06 3:58PM EDT | 6.50 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 3,241 | 3,679 | 114.06% |
| GE200409P00007000 | 2020-04-06 3:58PM EDT | 7.00 | 0.14 | 0.14 | 0.17 | -0.33 | -70.21% | 7,604 | 3,985 | 98.44% |
| GE200409P00007500 | 2020-04-06 3:57PM EDT | 7.50 | 0.38 | 0.38 | 0.40 | -0.48 | -55.81% | 1,545 | 2,250 | 86.72% |
| GE200409P00008000 | 2020-04-06 3:52PM EDT | 8.00 | 0.78 | 0.70 | 0.83 | -0.49 | -38.58% | 1,884 | 915 | 109.38% |
| GE200409P00008500 | 2020-04-06 3:18PM EDT | 8.50 | 1.39 | 1.19 | 1.37 | -0.44 | -24.04% | 16 | 384 | 98.44% |
| GE200409P00009000 | 2020-04-06 3:20PM EDT | 9.00 | 1.92 | 1.69 | 1.86 | -0.35 | -15.42% | 7 | 90 | 112.50% |
| GE200409P00009500 | 2020-04-06 3:56PM EDT | 9.50 | 2.11 | 2.18 | 2.33 | -0.58 | -21.56% | 2 | 23 | 215.63% |
| GE200409P00010000 | 2020-04-06 3:58PM EDT | 10.00 | 2.71 | 2.56 | 2.87 | -0.69 | -20.29% | 1 | 28 | 278.13% |
| GE200409P00010500 | 2020-04-06 12:29PM EDT | 10.50 | 3.36 | 3.15 | 3.35 | -0.34 | -9.19% | 6 | 107 | 290.63% |
| GE200409P00011000 | 2020-04-03 1:12PM EDT | 11.00 | 4.30 | 3.65 | 3.85 | 0.00 | - | 2 | 50 | 315.63% |
| GE200409P00011500 | 2020-03-24 11:27AM EDT | 11.50 | 4.80 | 4.15 | 4.30 | 0.00 | - | 10 | 2 | 278.13% |
| GE200409P00012000 | 2020-04-01 11:28AM EDT | 12.00 | 4.75 | 4.65 | 4.85 | 0.00 | - | 4 | 2 | 362.50% |
| GE200409P00012500 | 2020-03-26 2:44PM EDT | 12.50 | 4.45 | 5.15 | 5.35 | 0.00 | - | 2 | 2 | 382.81% |
| GE200409P00013000 | 2020-03-24 11:29AM EDT | 13.00 | 6.35 | 5.65 | 5.85 | 0.00 | - | 2 | 0 | 403.13% |
© 2020 Verizon Media. Alle Rechte vorbehalten.