GE - General Electric Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200409C000010002020-04-06 3:31PM EDT1.006.156.156.35+0.35+6.03%7101,087.50%
GE200409C000020002020-03-26 11:04AM EDT2.006.055.155.350.00-13712.50%
GE200409C000025002020-04-06 9:44AM EDT2.504.504.654.85+0.40+9.76%11587.50%
GE200409C000035002020-03-30 9:39AM EDT3.503.953.653.850.00-1216418.75%
GE200409C000040002020-04-06 10:14AM EDT4.003.153.153.35-0.75-19.23%1303350.00%
GE200409C000045002020-04-06 10:13AM EDT4.502.672.642.83+0.24+9.88%214237.50%
GE200409C000050002020-04-03 1:24PM EDT5.001.712.132.430.00-1212281.25%
GE200409C000055002020-04-06 3:07PM EDT5.501.661.631.87+0.41+32.80%4577181.25%
GE200409C000060002020-04-06 3:51PM EDT6.001.291.151.37+0.52+67.53%278381143.75%
GE200409C000065002020-04-06 3:55PM EDT6.500.750.690.84+0.29+63.04%6121,69898.44%
GE200409C000070002020-04-06 3:59PM EDT7.000.370.330.38+0.18+94.74%11,4705,73385.94%
GE200409C000075002020-04-06 3:59PM EDT7.500.120.110.13+0.03+33.33%19,0616,06086.72%
GE200409C000080002020-04-06 3:57PM EDT8.000.040.030.040.00-5,1155,52092.19%
GE200409C000085002020-04-06 3:52PM EDT8.500.020.010.020.00-1,7852,630106.25%
GE200409C000090002020-04-06 3:57PM EDT9.000.010.000.010.00-2373,471112.50%
GE200409C000095002020-04-06 3:54PM EDT9.500.010.000.010.00-321,284137.50%
GE200409C000100002020-04-06 10:50AM EDT10.000.010.000.010.00-31,409156.25%
GE200409C000105002020-03-31 3:30PM EDT10.500.020.000.010.00-48804175.00%
GE200409C000110002020-04-06 12:18PM EDT11.000.010.000.010.00-11,925193.75%
GE200409C000115002020-04-06 3:42PM EDT11.500.010.000.010.00-11,123212.50%
GE200409C000120002020-03-31 10:16AM EDT12.000.010.000.010.00-61,856231.25%
GE200409C000125002020-03-31 9:30AM EDT12.500.020.000.010.00-12203250.00%
GE200409C000130002020-03-27 2:05PM EDT13.000.020.000.010.00-1284262.50%
GE200409C000135002020-03-16 9:57AM EDT13.500.050.000.010.00-608614275.00%
GE200409C000140002020-03-09 12:14AM EDT14.000.05-0.030.00--5368.75%
GE200409C000150002020-03-03 11:02PM EDT15.000.090.000.040.00--15375.00%
GE200409C000175002020-03-25 3:34PM EDT17.500.080.000.050.00--1450.00%
GE200409C000180002020-03-27 10:41PM EDT18.000.05-0.050.00--2515.63%
GE200409C000185002020-04-06 10:55AM EDT18.500.010.000.050.00-124475.00%
Putsfür9. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200409P000010002020-03-30 12:00PM EDT1.000.010.000.010.00--1900.00%
GE200409P000025002020-03-27 11:02AM EDT2.500.010.000.010.00-1146487.50%
GE200409P000035002020-04-03 3:27PM EDT3.500.010.000.010.00-122354337.50%
GE200409P000040002020-04-06 3:54PM EDT4.000.010.000.010.00-33298287.50%
GE200409P000045002020-04-06 2:22PM EDT4.500.010.000.01-0.01-50.00%21436237.50%
GE200409P000050002020-04-06 12:31PM EDT5.000.010.000.01-0.02-66.67%401,116187.50%
GE200409P000055002020-04-06 3:49PM EDT5.500.010.010.02-0.04-80.00%1,7172,885168.75%
GE200409P000060002020-04-06 3:51PM EDT6.000.030.020.03-0.08-72.73%2,1905,245137.50%
GE200409P000065002020-04-06 3:58PM EDT6.500.050.050.06-0.20-80.00%3,2413,679114.06%
GE200409P000070002020-04-06 3:58PM EDT7.000.140.140.17-0.33-70.21%7,6043,98598.44%
GE200409P000075002020-04-06 3:57PM EDT7.500.380.380.40-0.48-55.81%1,5452,25086.72%
GE200409P000080002020-04-06 3:52PM EDT8.000.780.700.83-0.49-38.58%1,884915109.38%
GE200409P000085002020-04-06 3:18PM EDT8.501.391.191.37-0.44-24.04%1638498.44%
GE200409P000090002020-04-06 3:20PM EDT9.001.921.691.86-0.35-15.42%790112.50%
GE200409P000095002020-04-06 3:56PM EDT9.502.112.182.33-0.58-21.56%223215.63%
GE200409P000100002020-04-06 3:58PM EDT10.002.712.562.87-0.69-20.29%128278.13%
GE200409P000105002020-04-06 12:29PM EDT10.503.363.153.35-0.34-9.19%6107290.63%
GE200409P000110002020-04-03 1:12PM EDT11.004.303.653.850.00-250315.63%
GE200409P000115002020-03-24 11:27AM EDT11.504.804.154.300.00-102278.13%
GE200409P000120002020-04-01 11:28AM EDT12.004.754.654.850.00-42362.50%
GE200409P000125002020-03-26 2:44PM EDT12.504.455.155.350.00-22382.81%
GE200409P000130002020-03-24 11:29AM EDT13.006.355.655.850.00-20403.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen