GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:4.00
Callsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200529C00004000 | 2020-05-22 10:14AM EDT | 2020-05-29 | 2.30 | 2.38 | 2.49 | -0.17 | -6.88% | 8 | 74 | 237.50% |
| GE200605C00004000 | 2020-05-20 2:43PM EDT | 2020-06-05 | 2.43 | 2.38 | 2.49 | 0.00 | - | 6 | 126 | 153.13% |
| GE200612C00004000 | 2020-05-19 12:48PM EDT | 2020-06-12 | 2.36 | 2.25 | 2.49 | 0.00 | - | 3 | 24 | 157.81% |
| GE200619C00004000 | 2020-05-22 12:05PM EDT | 2020-06-19 | 2.36 | 2.41 | 2.50 | -0.12 | -4.84% | 2 | 350 | 117.19% |
| GE200626C00004000 | 2020-05-22 9:30AM EDT | 2020-06-26 | 2.54 | 2.27 | 2.60 | +2.54 | - | 1 | 0 | 92.19% |
| GE200717C00004000 | 2020-05-22 3:47PM EDT | 2020-07-17 | 2.46 | 2.43 | 2.51 | -0.12 | -4.65% | 205 | 735 | 86.72% |
| GE200821C00004000 | 2020-05-22 1:51PM EDT | 2020-08-21 | 2.51 | 2.53 | 2.60 | -0.14 | -5.28% | 30 | 197 | 88.28% |
| GE200918C00004000 | 2020-05-22 3:03PM EDT | 2020-09-18 | 2.58 | 2.58 | 2.66 | -0.10 | -3.73% | 2 | 212 | 85.55% |
| GE201016C00004000 | 2020-05-22 11:47AM EDT | 2020-10-16 | 2.58 | 2.63 | 2.70 | -0.09 | -3.37% | 3 | 247 | 82.42% |
| GE201120C00004000 | 2020-05-22 1:30PM EDT | 2020-11-20 | 2.69 | 2.51 | 2.95 | -0.12 | -4.27% | 5 | 234 | 80.86% |
| GE201218C00004000 | 2020-05-22 3:35PM EDT | 2020-12-18 | 2.72 | 2.62 | 2.90 | -0.04 | -1.45% | 29 | 115 | 78.13% |
| GE210115C00004000 | 2020-05-22 3:18PM EDT | 2021-01-15 | 2.78 | 2.76 | 2.88 | -0.07 | -2.46% | 225 | 1,709 | 78.52% |
| GE220121C00004000 | 2020-05-22 3:26PM EDT | 2022-01-21 | 3.20 | 3.15 | 3.35 | -0.10 | -3.03% | 88 | 6,319 | 70.51% |
Putsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200529P00004000 | 2020-05-20 3:50PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,187 | 181.25% |
| GE200605P00004000 | 2020-05-22 3:41PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,000 | 118.75% |
| GE200612P00004000 | 2020-05-22 1:45PM EDT | 2020-06-12 | 0.02 | 0.02 | 0.08 | 0.00 | - | 11 | 228 | 140.63% |
| GE200619P00004000 | 2020-05-22 3:11PM EDT | 2020-06-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 56 | 22,429 | 103.13% |
| GE200626P00004000 | 2020-05-21 2:46PM EDT | 2020-06-26 | 0.06 | 0.03 | 0.09 | 0.00 | - | 2 | 881 | 110.94% |
| GE200717P00004000 | 2020-05-22 3:24PM EDT | 2020-07-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 56 | 8,393 | 92.19% |
| GE200821P00004000 | 2020-05-22 3:52PM EDT | 2020-08-21 | 0.15 | 0.14 | 0.16 | 0.00 | - | 181 | 78,896 | 87.50% |
| GE200918P00004000 | 2020-05-22 10:49AM EDT | 2020-09-18 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 5 | 8,674 | 83.98% |
| GE201016P00004000 | 2020-05-22 3:24PM EDT | 2020-10-16 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00% | 52 | 2,244 | 81.84% |
| GE201120P00004000 | 2020-05-22 3:58PM EDT | 2020-11-20 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 42 | 2,226 | 79.88% |
| GE201218P00004000 | 2020-05-22 11:54AM EDT | 2020-12-18 | 0.35 | 0.33 | 0.36 | +0.01 | +2.94% | 30 | 4,380 | 77.73% |
| GE210115P00004000 | 2020-05-22 2:11PM EDT | 2021-01-15 | 0.37 | 0.36 | 0.39 | 0.00 | - | 8 | 23,564 | 75.59% |
| GE220121P00004000 | 2020-05-22 2:09PM EDT | 2022-01-21 | 0.77 | 0.73 | 0.80 | -0.01 | -1.28% | 3 | 3,567 | 66.89% |
© 2020 Verizon Media. Alle Rechte vorbehalten.