GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:12.00
Callsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200612C00012000 | 2020-06-05 1:45PM EDT | 2020-06-12 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 70 | 15 | 140.63% |
| GE200619C00012000 | 2020-06-05 3:57PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,284 | 157,238 | 98.44% |
| GE200626C00012000 | 2020-06-03 9:40AM EDT | 2020-06-26 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 6 | 96.09% |
| GE200702C00012000 | 2020-05-27 3:19PM EDT | 2020-07-02 | 0.05 | 0.01 | 0.00 | 0.00 | - | - | 1 | 65.63% |
| GE200717C00012000 | 2020-06-05 2:56PM EDT | 2020-07-17 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 170 | 4,543 | 25.00% |
| GE200821C00012000 | 2020-06-05 3:55PM EDT | 2020-08-21 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 1,453 | 29,379 | 61.33% |
| GE200918C00012000 | 2020-06-05 3:49PM EDT | 2020-09-18 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 636 | 11,120 | 55.86% |
| GE201016C00012000 | 2020-06-05 3:43PM EDT | 2020-10-16 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 185 | 11,150 | 50.78% |
| GE201120C00012000 | 2020-06-05 3:50PM EDT | 2020-11-20 | 0.19 | 0.18 | 0.22 | +0.02 | +11.76% | 299 | 11,802 | 52.54% |
| GE201218C00012000 | 2020-06-05 3:56PM EDT | 2020-12-18 | 0.22 | 0.21 | 0.22 | +0.03 | +15.79% | 1,870 | 4,713 | 50.00% |
| GE210115C00012000 | 2020-06-05 3:56PM EDT | 2021-01-15 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 6,775 | 187,843 | 46.78% |
| GE220121C00012000 | 2020-06-05 3:51PM EDT | 2022-01-21 | 0.90 | 0.88 | 0.94 | +0.07 | +8.43% | 2,720 | 42,232 | 50.39% |
Putsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200612P00012000 | 2020-06-02 2:27PM EDT | 2020-06-12 | 5.00 | 4.05 | 4.20 | 0.00 | - | 10 | 11 | 125.00% |
| GE200619P00012000 | 2020-06-05 3:37PM EDT | 2020-06-19 | 4.11 | 4.05 | 4.20 | -0.69 | -14.38% | 833 | 26,125 | 90.63% |
| GE200717P00012000 | 2020-06-05 3:35PM EDT | 2020-07-17 | 4.15 | 4.05 | 4.25 | -0.40 | -8.79% | 401 | 1,247 | 67.97% |
| GE200821P00012000 | 2020-06-05 11:21AM EDT | 2020-08-21 | 3.79 | 4.10 | 4.25 | -0.94 | -19.87% | 422 | 13,007 | 56.25% |
| GE200918P00012000 | 2020-06-05 11:19AM EDT | 2020-09-18 | 3.82 | 4.10 | 4.30 | -0.53 | -12.18% | 11 | 2,694 | 52.34% |
| GE201016P00012000 | 2020-06-05 1:41PM EDT | 2020-10-16 | 4.06 | 4.15 | 4.25 | -0.54 | -11.74% | 5 | 1,703 | 52.34% |
| GE201120P00012000 | 2020-06-04 3:51PM EDT | 2020-11-20 | 4.48 | 4.20 | 4.35 | 0.00 | - | 11 | 5,711 | 54.79% |
| GE201218P00012000 | 2020-06-05 10:31AM EDT | 2020-12-18 | 4.00 | 4.30 | 4.35 | -0.91 | -18.53% | 2 | 608 | 50.78% |
| GE210115P00012000 | 2020-06-05 2:58PM EDT | 2021-01-15 | 4.25 | 4.25 | 4.40 | -0.21 | -4.71% | 103 | 32,022 | 50.49% |
| GE220121P00012000 | 2020-06-05 1:46PM EDT | 2022-01-21 | 4.80 | 4.80 | 5.10 | -0.35 | -6.80% | 420 | 10,484 | 51.51% |
© 2020 Verizon Media. Alle Rechte vorbehalten.