GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:10.00
Callsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200612C00010000 | 2020-06-05 3:59PM EDT | 2020-06-12 | 0.01 | 0.03 | 0.04 | -0.01 | -50.00% | 1,795 | 91 | 110.94% |
| GE200619C00010000 | 2020-06-05 3:55PM EDT | 2020-06-19 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 5,189 | 69,293 | 80.47% |
| GE200626C00010000 | 2020-06-05 3:53PM EDT | 2020-06-26 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 1,356 | 639 | 71.09% |
| GE200702C00010000 | 2020-06-05 3:47PM EDT | 2020-07-02 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 1,349 | 517 | 66.41% |
| GE200710C00010000 | 2020-06-05 3:57PM EDT | 2020-07-10 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 2,043 | 1,496 | 61.33% |
| GE200717C00010000 | 2020-06-05 3:59PM EDT | 2020-07-17 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 7,083 | 10,627 | 59.77% |
| GE200821C00010000 | 2020-06-05 3:59PM EDT | 2020-08-21 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 2,236 | 20,284 | 55.86% |
| GE200918C00010000 | 2020-06-05 3:58PM EDT | 2020-09-18 | 0.27 | 0.26 | 0.27 | +0.03 | +12.50% | 2,532 | 6,357 | 51.76% |
| GE201016C00010000 | 2020-06-05 3:58PM EDT | 2020-10-16 | 0.32 | 0.30 | 0.32 | +0.02 | +6.67% | 3,314 | 10,130 | 49.61% |
| GE201120C00010000 | 2020-06-05 3:57PM EDT | 2020-11-20 | 0.44 | 0.43 | 0.48 | 0.00 | - | 714 | 3,536 | 51.56% |
| GE201218C00010000 | 2020-06-05 3:57PM EDT | 2020-12-18 | 0.51 | 0.47 | 0.53 | +0.06 | +13.33% | 3,197 | 12,597 | 50.00% |
| GE210115C00010000 | 2020-06-05 3:57PM EDT | 2021-01-15 | 0.55 | 0.53 | 0.55 | +0.06 | +12.24% | 4,905 | 115,616 | 49.02% |
| GE220121C00010000 | 2020-06-05 3:57PM EDT | 2022-01-21 | 1.37 | 1.35 | 1.40 | +0.10 | +7.87% | 4,742 | 88,186 | 51.17% |
Putsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200612P00010000 | 2020-06-05 9:49AM EDT | 2020-06-12 | 1.71 | 2.00 | 2.21 | -1.24 | -42.03% | 10 | 0 | 139.84% |
| GE200619P00010000 | 2020-06-05 1:18PM EDT | 2020-06-19 | 1.98 | 2.08 | 2.23 | -0.32 | -13.91% | 43 | 62,116 | 78.13% |
| GE200626P00010000 | 2020-06-05 1:29PM EDT | 2020-06-26 | 1.99 | 2.02 | 2.37 | -1.29 | -39.33% | 1 | 1 | 76.56% |
| GE200717P00010000 | 2020-06-05 3:25PM EDT | 2020-07-17 | 2.19 | 2.17 | 2.26 | -0.17 | -7.20% | 138 | 1,627 | 57.81% |
| GE200821P00010000 | 2020-06-05 2:43PM EDT | 2020-08-21 | 2.29 | 2.28 | 2.37 | -0.39 | -14.55% | 43 | 5,439 | 54.88% |
| GE200918P00010000 | 2020-06-05 3:59PM EDT | 2020-09-18 | 2.38 | 2.37 | 2.44 | -0.12 | -4.80% | 1,011 | 16,508 | 53.32% |
| GE201016P00010000 | 2020-06-05 12:12PM EDT | 2020-10-16 | 2.23 | 2.39 | 2.48 | -0.38 | -14.56% | 5 | 16,864 | 52.15% |
| GE201120P00010000 | 2020-06-03 9:44AM EDT | 2020-11-20 | 3.08 | 2.48 | 2.69 | 0.00 | - | 20 | 3,558 | 52.15% |
| GE201218P00010000 | 2020-06-05 12:03PM EDT | 2020-12-18 | 2.36 | 2.54 | 2.67 | -0.34 | -12.59% | 9 | 1,764 | 52.44% |
| GE210115P00010000 | 2020-06-05 3:07PM EDT | 2021-01-15 | 2.60 | 2.61 | 2.73 | -0.20 | -7.14% | 193 | 73,711 | 51.66% |
| GE220121P00010000 | 2020-06-05 12:42PM EDT | 2022-01-21 | 3.22 | 3.30 | 3.55 | -0.33 | -9.30% | 65 | 40,384 | 52.59% |
© 2020 Verizon Media. Alle Rechte vorbehalten.