Deutsche Märkte geschlossen
Nikkei 225
23.418,51-67,29(-0,29%)Dow Jones 30
26.551,99-911,20(-3,32%)BTC-EUR
11.210,76+12,98(+0,12%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,42+0,32 (+4,51%)
Ab 3:55PM EDT. Markt geöffnet.
Strike:4.00
Callsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE201030C00004000 | 2020-10-28 11:31AM EDT | 2020-10-30 | 3.65 | 3.45 | 3.50 | +0.53 | +16.99% | 13 | 167 | 437.50% |
| GE201106C00004000 | 2020-10-22 1:55PM EDT | 2020-11-06 | 3.72 | 3.45 | 3.55 | 0.00 | - | 1 | 22 | 260.94% |
| GE201113C00004000 | 2020-10-09 10:10AM EDT | 2020-11-13 | 3.80 | 3.50 | 3.55 | +0.50 | +15.15% | 1 | 16 | 214.84% |
| GE201120C00004000 | 2020-10-28 1:54PM EDT | 2020-11-20 | 3.75 | 3.45 | 3.55 | +0.46 | +13.98% | 114 | 584 | 168.75% |
| GE201127C00004000 | 2020-10-28 1:47PM EDT | 2020-11-27 | 3.70 | 3.45 | 3.65 | +0.45 | +13.85% | 7 | 3 | 168.36% |
| GE201218C00004000 | 2020-10-28 12:08PM EDT | 2020-12-18 | 3.73 | 3.45 | 3.55 | +0.52 | +16.20% | 6 | 967 | 114.84% |
| GE210115C00004000 | 2020-10-28 3:26PM EDT | 2021-01-15 | 3.59 | 3.50 | 3.60 | +0.39 | +12.19% | 124 | 4,555 | 104.69% |
| GE210319C00004000 | 2020-10-28 2:30PM EDT | 2021-03-19 | 3.75 | 3.55 | 3.60 | +0.37 | +10.95% | 48 | 1,171 | 82.42% |
| GE210618C00004000 | 2020-10-28 11:49AM EDT | 2021-06-18 | 3.85 | 3.60 | 3.75 | +0.25 | +6.94% | 101 | 62 | 75.39% |
| GE220121C00004000 | 2020-10-28 3:27PM EDT | 2022-01-21 | 3.90 | 3.75 | 3.90 | +0.35 | +9.86% | 280 | 9,175 | 64.45% |
| GE230120C00004000 | 2020-10-28 3:10PM EDT | 2023-01-20 | 4.35 | 4.10 | 4.50 | +0.40 | +10.13% | 492 | 5,457 | 68.85% |
Putsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE201030P00004000 | 2020-10-06 2:39PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 325.00% |
| GE201106P00004000 | 2020-10-28 11:25AM EDT | 2020-11-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 19 | 175.00% |
| GE201120P00004000 | 2020-10-27 2:48PM EDT | 2020-11-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,525 | 106.25% |
| GE201218P00004000 | 2020-10-28 1:37PM EDT | 2020-12-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 8,890 | 82.81% |
| GE210115P00004000 | 2020-10-28 12:00PM EDT | 2021-01-15 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 35 | 38,362 | 77.34% |
| GE210319P00004000 | 2020-10-28 9:35AM EDT | 2021-03-19 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 2,685 | 67.97% |
| GE210618P00004000 | 2020-10-28 3:21PM EDT | 2021-06-18 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 2 | 809 | 60.55% |
| GE220121P00004000 | 2020-10-28 3:20PM EDT | 2022-01-21 | 0.29 | 0.29 | 0.30 | -0.01 | -3.33% | 406 | 34,122 | 57.23% |
| GE230120P00004000 | 2020-10-26 3:33PM EDT | 2023-01-20 | 0.69 | 0.55 | 0.75 | 0.00 | - | 2 | 185 | 59.08% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
