GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:105.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230609C00105000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.92 | 1.85 | 1.94 | +0.50 | +35.21% | 228 | 370 | 27.93% |
| GE230616C00105000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 2.71 | 2.61 | 2.67 | +0.62 | +29.67% | 243 | 6,846 | 28.32% |
| GE230623C00105000 | 2023-06-02 3:29PM EDT | 2023-06-23 | 3.39 | 3.00 | 3.25 | +0.79 | +30.38% | 14 | 158 | 28.78% |
| GE230630C00105000 | 2023-06-02 3:44PM EDT | 2023-06-30 | 3.80 | 3.50 | 3.70 | +0.44 | +13.10% | 12 | 119 | 28.72% |
| GE230707C00105000 | 2023-06-01 12:50PM EDT | 2023-07-07 | 3.45 | 3.85 | 4.05 | -0.13 | -3.63% | 1 | 10 | 28.33% |
| GE230721C00105000 | 2023-06-02 3:50PM EDT | 2023-07-21 | 4.80 | 4.75 | 4.90 | +0.45 | +10.34% | 352 | 2,786 | 29.44% |
| GE230915C00105000 | 2023-06-02 3:34PM EDT | 2023-09-15 | 7.71 | 7.50 | 7.70 | +0.57 | +7.98% | 296 | 4,339 | 32.53% |
| GE231215C00105000 | 2023-06-02 3:16PM EDT | 2023-12-15 | 11.45 | 10.80 | 11.05 | +0.97 | +9.26% | 18 | 391 | 34.72% |
| GE240119C00105000 | 2023-06-02 1:42PM EDT | 2024-01-19 | 12.50 | 11.95 | 12.25 | +0.80 | +6.84% | 3 | 2,643 | 35.60% |
| GE240621C00105000 | 2023-06-02 9:48AM EDT | 2024-06-21 | 16.37 | 16.30 | 16.70 | +2.80 | +20.63% | 1 | 125 | 38.01% |
| GE250117C00105000 | 2023-06-02 3:57PM EDT | 2025-01-17 | 20.94 | 20.35 | 21.00 | +1.74 | +9.06% | 12 | 389 | 38.78% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230609P00105000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.00 | 0.97 | 1.02 | -0.80 | -44.44% | 223 | 94 | 25.66% |
| GE230616P00105000 | 2023-06-02 3:42PM EDT | 2023-06-16 | 1.52 | 1.61 | 1.68 | -0.83 | -35.32% | 753 | 1,797 | 25.90% |
| GE230623P00105000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 2.00 | 1.92 | 2.09 | -0.50 | -20.00% | 2 | 30 | 25.10% |
| GE230630P00105000 | 2023-06-02 2:31PM EDT | 2023-06-30 | 2.23 | 2.36 | 2.50 | -0.82 | -26.89% | 4 | 76 | 25.22% |
| GE230721P00105000 | 2023-06-02 3:32PM EDT | 2023-07-21 | 3.24 | 3.35 | 3.50 | -0.66 | -16.92% | 388 | 511 | 25.50% |
| GE230915P00105000 | 2023-06-02 3:24PM EDT | 2023-09-15 | 5.20 | 5.30 | 5.45 | -0.85 | -14.05% | 48 | 1,433 | 26.05% |
| GE231215P00105000 | 2023-06-02 12:51PM EDT | 2023-12-15 | 7.53 | 7.50 | 7.65 | -0.97 | -11.41% | 38 | 146 | 26.22% |
| GE240119P00105000 | 2023-06-02 3:56PM EDT | 2024-01-19 | 8.25 | 8.15 | 8.40 | -0.90 | -9.84% | 6 | 897 | 26.40% |
| GE240621P00105000 | 2023-05-31 12:02PM EDT | 2024-06-21 | 13.35 | 10.55 | 10.95 | 0.00 | - | 9 | 159 | 26.40% |
| GE250117P00105000 | 2023-06-02 3:57PM EDT | 2025-01-17 | 13.30 | 12.75 | 13.35 | -1.90 | -12.50% | 13 | 22 | 25.76% |
