GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE191115C00001000 | 2019-11-12 3:45PM EST | 1.00 | 10.40 | 10.25 | 10.35 | 0.00 | - | 48 | 15 | 1,400.00% |
| GE191115C00002000 | 2019-11-13 1:18PM EST | 2.00 | 9.34 | 9.25 | 9.35 | -0.06 | -0.64% | 1 | 3 | 1,000.00% |
| GE191115C00003000 | 2019-10-13 11:05PM EST | 3.00 | 5.40 | 8.25 | 8.40 | 0.00 | - | - | 0 | 912.50% |
| GE191115C00003500 | 2019-10-23 10:37AM EST | 3.50 | 5.55 | 7.75 | 7.85 | 0.00 | - | - | 50 | 675.00% |
| GE191115C00004000 | 2019-10-02 11:03AM EST | 4.00 | 4.50 | 6.30 | 6.50 | 0.00 | - | - | 506 | 0.00% |
| GE191115C00004500 | 2019-10-24 12:16PM EST | 4.50 | 4.40 | 6.75 | 6.85 | 0.00 | - | - | 253 | 537.50% |
| GE191115C00005000 | 2019-10-16 8:43AM EST | 5.00 | 4.00 | 6.25 | 6.35 | 0.00 | - | 2 | 11 | 475.00% |
| GE191115C00005500 | 2019-10-31 2:29PM EST | 5.50 | 4.45 | 5.75 | 5.85 | 0.00 | - | 26 | 97 | 425.00% |
| GE191115C00006000 | 2019-11-13 10:31AM EST | 6.00 | 5.25 | 5.25 | 5.35 | -0.20 | -3.67% | 1 | 13 | 381.25% |
| GE191115C00006500 | 2019-11-11 10:27AM EST | 6.50 | 4.95 | 4.75 | 4.85 | 0.00 | - | 5 | 107 | 337.50% |
| GE191115C00007000 | 2019-11-12 3:13PM EST | 7.00 | 4.38 | 4.25 | 4.35 | 0.00 | - | 48 | 242 | 300.00% |
| GE191115C00007500 | 2019-10-24 9:04AM EST | 7.50 | 1.56 | 3.75 | 3.85 | 0.00 | - | - | 174 | 256.25% |
| GE191115C00008000 | 2019-11-13 3:39PM EST | 8.00 | 3.20 | 3.25 | 3.35 | -0.20 | -5.88% | 15 | 2,082 | 218.75% |
| GE191115C00008500 | 2019-11-13 10:57AM EST | 8.50 | 2.72 | 2.79 | 2.82 | -0.18 | -6.21% | 20 | 1,719 | 198.44% |
| GE191115C00009000 | 2019-11-13 3:54PM EST | 9.00 | 2.30 | 2.29 | 2.32 | -0.11 | -4.56% | 124 | 11,108 | 165.63% |
| GE191115C00009500 | 2019-11-13 2:31PM EST | 9.50 | 1.75 | 1.79 | 1.82 | -0.25 | -12.50% | 44 | 19,876 | 131.25% |
| GE191115C00010000 | 2019-11-13 3:54PM EST | 10.00 | 1.30 | 1.29 | 1.32 | -0.09 | -6.47% | 606 | 19,533 | 96.88% |
| GE191115C00010500 | 2019-11-13 3:58PM EST | 10.50 | 0.83 | 0.79 | 0.82 | -0.10 | -10.75% | 354 | 6,496 | 65.63% |
| GE191115C00011000 | 2019-11-13 3:55PM EST | 11.00 | 0.32 | 0.32 | 0.34 | -0.11 | -25.58% | 3,156 | 19,753 | 46.88% |
| GE191115C00011500 | 2019-11-13 3:58PM EST | 11.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 7,536 | 24,927 | 38.28% |
| GE191115C00012000 | 2019-11-13 3:11PM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 278 | 38,048 | 51.56% |
| GE191115C00012500 | 2019-11-12 3:00PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,145 | 68.75% |
| GE191115C00013000 | 2019-11-11 9:56AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 155 | 87.50% |
Putsfür15. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE191115P00004500 | 2019-11-04 12:05AM EST | 4.50 | 0.03 | - | 0.02 | 0.00 | - | - | 10 | 593.75% |
| GE191115P00005000 | 2019-10-24 8:56AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 450.00% |
| GE191115P00006000 | 2019-11-04 12:07PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,152 | 350.00% |
| GE191115P00006500 | 2019-10-22 9:19AM EST | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 337.50% |
| GE191115P00007000 | 2019-11-04 11:05AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,514 | 275.00% |
| GE191115P00007500 | 2019-10-31 9:18AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 616 | 237.50% |
| GE191115P00008000 | 2019-11-13 9:30AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,835 | 200.00% |
| GE191115P00008500 | 2019-11-12 10:52AM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,877 | 168.75% |
| GE191115P00009000 | 2019-11-11 12:13PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22,293 | 137.50% |
| GE191115P00009500 | 2019-11-13 10:41AM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,875 | 106.25% |
| GE191115P00010000 | 2019-11-13 3:01PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 20,074 | 81.25% |
| GE191115P00010500 | 2019-11-13 3:42PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 17,046 | 53.13% |
| GE191115P00011000 | 2019-11-13 3:54PM EST | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8,117 | 16,703 | 38.28% |
| GE191115P00011500 | 2019-11-13 3:59PM EST | 11.50 | 0.23 | 0.23 | 0.25 | +0.05 | +27.78% | 2,710 | 7,690 | 34.38% |
| GE191115P00012000 | 2019-11-13 3:31PM EST | 12.00 | 0.79 | 0.69 | 0.71 | +0.18 | +29.51% | 290 | 2,759 | 25.00% |
| GE191115P00012500 | 2019-11-13 3:57PM EST | 12.50 | 1.18 | 1.19 | 1.21 | +0.09 | +8.26% | 305 | 329 | 50.00% |
| GE191115P00013000 | 2019-11-12 1:55PM EST | 13.00 | 1.47 | 1.69 | 1.71 | 0.00 | - | 76 | 71 | 50.00% |
| GE191115P00013500 | 2019-11-13 10:02AM EST | 13.50 | 2.20 | 2.17 | 2.22 | +0.08 | +3.77% | 1 | 31 | 121.88% |
| GE191115P00014500 | 2019-11-06 2:58PM EST | 14.50 | 3.45 | 3.15 | 3.25 | 0.00 | - | 10 | 0 | 204.69% |
| GE191115P00015000 | 2019-11-01 12:10PM EST | 15.00 | 4.70 | 3.65 | 3.75 | 0.00 | - | 4 | 4 | 226.56% |
| GE191115P00016000 | 2019-10-25 8:31AM EST | 16.00 | 7.00 | 4.65 | 4.75 | 0.00 | - | 10 | 0 | 265.63% |
| GE191115P00017000 | 2019-11-06 10:25AM EST | 17.00 | 5.95 | 5.65 | 5.75 | 0.00 | - | - | 0 | 300.00% |