GE - General Electric Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200710C000020002020-06-24 10:55AM EDT2.004.754.854.900.00--0537.50%
GE200710C000035002020-07-01 3:46PM EDT3.503.403.353.40+0.15+4.62%116312.50%
GE200710C000040002020-07-02 3:46PM EDT4.002.832.852.88-0.03-1.05%44246.88%
GE200710C000045002020-07-02 1:15PM EDT4.502.382.352.36+0.17+7.69%710190.63%
GE200710C000050002020-07-02 3:38PM EDT5.001.841.861.90+0.06+3.37%7116170.31%
GE200710C000055002020-07-02 11:51AM EDT5.501.401.361.40+0.16+12.90%3786128.13%
GE200710C000060002020-07-02 3:47PM EDT6.000.830.860.90+0.08+10.67%70151789.06%
GE200710C000065002020-07-02 3:57PM EDT6.500.380.420.43+0.02+5.56%7783,68562.50%
GE200710C000070002020-07-02 3:59PM EDT7.000.110.120.14-0.02-15.38%5,80515,11554.69%
GE200710C000075002020-07-02 3:59PM EDT7.500.030.030.04-0.02-40.00%4,61722,30158.59%
GE200710C000080002020-07-02 3:55PM EDT8.000.010.010.02-0.02-66.67%8485,69670.31%
GE200710C000085002020-07-02 3:31PM EDT8.500.010.000.01-0.01-50.00%3397,84275.00%
GE200710C000090002020-07-02 3:05PM EDT9.000.010.000.010.00-132,05293.75%
GE200710C000095002020-06-30 3:04PM EDT9.500.010.000.000.00-21,14550.00%
GE200710C000100002020-06-30 11:22AM EDT10.000.010.000.000.00-1,5315,46750.00%
GE200710C000105002020-06-30 2:12PM EDT10.500.010.000.010.00-1,6444,000131.25%
GE200710C000110002020-06-26 9:48AM EDT11.000.010.000.010.00-11,201143.75%
GE200710C000115002020-06-26 10:16AM EDT11.500.010.000.000.00-21,56450.00%
GE200710C000120002020-06-25 2:50PM EDT12.000.010.000.000.00-171450.00%
GE200710C000125002020-06-18 2:33PM EDT12.500.020.000.000.00-170950.00%
GE200710C000130002020-06-18 2:11PM EDT13.000.020.000.010.00-34604187.50%
GE200710C000135002020-06-18 2:31PM EDT13.500.020.000.020.00-2897212.50%
GE200710C000140002020-06-16 2:04PM EDT14.000.010.000.020.00-100437225.00%
GE200710C000145002020-06-15 3:14PM EDT14.500.060.000.020.00--1,000231.25%
GE200710C000150002020-06-16 10:56AM EDT15.000.010.000.000.00-2612650.00%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GE200710P000020002020-06-15 3:14PM EDT2.000.020.000.040.00-55450.00%
GE200710P000030002020-06-24 9:42AM EDT3.000.010.000.040.00-27309.38%
GE200710P000040002020-06-25 3:00PM EDT4.000.010.000.000.00-9950.00%
GE200710P000045002020-06-26 10:14AM EDT4.500.010.000.010.00-1227137.50%
GE200710P000050002020-06-30 11:58AM EDT5.000.010.000.010.00-6031,369106.25%
GE200710P000055002020-07-02 2:25PM EDT5.500.010.000.000.00-2021,80350.00%
GE200710P000060002020-07-02 3:53PM EDT6.000.020.000.00-0.01-33.33%1,7373,32025.00%
GE200710P000065002020-07-02 3:59PM EDT6.500.070.060.07-0.06-46.15%2,3554,13251.17%
GE200710P000070002020-07-02 3:59PM EDT7.000.270.250.27-0.11-28.95%7972,65542.97%
GE200710P000075002020-07-02 3:53PM EDT7.500.700.640.66-0.09-11.39%1079980.00%
GE200710P000080002020-07-02 3:54PM EDT8.001.191.141.16-0.09-7.03%267760.00%
GE200710P000085002020-07-02 3:58PM EDT8.501.691.611.62+0.07+4.32%12950.00%
GE200710P000090002020-06-24 2:22PM EDT9.002.082.112.15-0.33-13.69%1100.00%
GE200710P000095002020-07-02 2:42PM EDT9.502.632.632.67-0.13-4.71%2180.00%
GE200710P000100002020-06-26 10:14AM EDT10.003.053.053.150.00-240.00%
GE200710P000105002020-06-25 10:08AM EDT10.503.533.553.65-0.37-9.49%510.00%
GE200710P000115002020-06-15 4:14PM EDT11.504.274.604.650.00--40.00%
GE200710P000130002020-06-15 3:27PM EDT13.005.756.106.150.00-200.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen