GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:2.00
Callsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200529C00002000 | 2020-05-06 1:27PM EDT | 2020-05-29 | 4.01 | 4.35 | 4.50 | 0.00 | - | 1 | 0 | 487.50% |
| GE200605C00002000 | 2020-05-19 12:24PM EDT | 2020-06-05 | 4.30 | 4.35 | 4.50 | 0.00 | - | 5 | 5 | 312.50% |
| GE200612C00002000 | 2020-05-06 11:10AM EDT | 2020-06-12 | 4.05 | 4.35 | 4.50 | 0.00 | - | - | 1 | 250.00% |
| GE200619C00002000 | 2020-05-15 9:54AM EDT | 2020-06-19 | 3.70 | 4.35 | 4.45 | 0.00 | - | 1 | 119 | 253.13% |
| GE200626C00002000 | 2020-05-08 2:34PM EDT | 2020-06-26 | 4.20 | 4.35 | 4.50 | 0.00 | - | 25 | 25 | 190.63% |
| GE200717C00002000 | 2020-05-21 9:50AM EDT | 2020-07-17 | 4.51 | 4.35 | 4.45 | 0.00 | - | 2 | 51 | 175.00% |
| GE200821C00002000 | 2020-05-21 12:10PM EDT | 2020-08-21 | 4.50 | 4.40 | 4.50 | 0.00 | - | 2 | 25 | 136.72% |
| GE200918C00002000 | 2020-05-08 11:18AM EDT | 2020-09-18 | 4.25 | 4.40 | 4.50 | 0.00 | - | 2 | 81 | 118.75% |
| GE201016C00002000 | 2020-05-14 11:37AM EDT | 2020-10-16 | 3.79 | 4.40 | 4.55 | 0.00 | - | 1 | 31 | 118.75% |
| GE201120C00002000 | 2020-05-18 11:25AM EDT | 2020-11-20 | 4.55 | 4.40 | 4.60 | 0.00 | - | 12 | 23 | 114.84% |
| GE201218C00002000 | 2020-05-22 2:50PM EDT | 2020-12-18 | 4.45 | 4.45 | 4.60 | -0.15 | -3.26% | 4 | 44 | 113.28% |
| GE210115C00002000 | 2020-05-22 3:57PM EDT | 2021-01-15 | 4.50 | 4.40 | 4.60 | -0.08 | -1.75% | 4 | 281 | 100.00% |
| GE220121C00002000 | 2020-05-22 2:03PM EDT | 2022-01-21 | 4.62 | 4.50 | 4.85 | -0.13 | -2.74% | 1 | 765 | 85.16% |
Putsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200529P00002000 | 2020-05-18 12:12AM EDT | 2020-05-29 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 512.50% |
| GE200605P00002000 | 2020-05-18 12:12AM EDT | 2020-06-05 | 0.01 | - | 0.01 | 0.00 | - | - | 2 | 300.00% |
| GE200612P00002000 | 2020-05-18 12:12AM EDT | 2020-06-12 | 0.06 | - | 0.03 | 0.00 | - | - | 1 | 281.25% |
| GE200619P00002000 | 2020-05-19 12:11PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 3,632 | 187.50% |
| GE200626P00002000 | 2020-05-18 12:12AM EDT | 2020-06-26 | 0.03 | - | 0.03 | 0.00 | - | - | 7 | 212.50% |
| GE200717P00002000 | 2020-05-20 2:05PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 207 | 1,503 | 140.63% |
| GE200821P00002000 | 2020-05-22 9:36AM EDT | 2020-08-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 494 | 125.00% |
| GE200918P00002000 | 2020-05-21 12:09PM EDT | 2020-09-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 117 | 780 | 116.41% |
| GE201016P00002000 | 2020-05-20 11:39AM EDT | 2020-10-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 130 | 109.38% |
| GE201120P00002000 | 2020-05-20 1:20PM EDT | 2020-11-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 235 | 106.25% |
| GE201218P00002000 | 2020-05-22 12:06PM EDT | 2020-12-18 | 0.09 | 0.08 | 0.09 | 0.00 | - | 20 | 86 | 105.47% |
| GE210115P00002000 | 2020-05-22 9:30AM EDT | 2021-01-15 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 8 | 4,271 | 102.73% |
| GE220121P00002000 | 2020-05-22 1:04PM EDT | 2022-01-21 | 0.24 | 0.22 | 0.29 | -0.01 | -4.00% | 10 | 664 | 84.18% |
© 2020 Verizon Media. Alle Rechte vorbehalten.