GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:5.00
Callsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200612C00005000 | 2020-06-05 3:09PM EDT | 2020-06-12 | 2.92 | 2.80 | 2.96 | +0.31 | +11.88% | 34 | 114 | 50.00% |
| GE200619C00005000 | 2020-06-05 3:59PM EDT | 2020-06-19 | 2.89 | 2.81 | 2.96 | +0.14 | +5.09% | 48 | 2,517 | 100.00% |
| GE200626C00005000 | 2020-06-05 1:49PM EDT | 2020-06-26 | 3.05 | 2.77 | 2.97 | +0.42 | +15.97% | 20 | 75 | 142.19% |
| GE200702C00005000 | 2020-06-02 3:35PM EDT | 2020-07-02 | 2.07 | 2.77 | 2.99 | 0.00 | - | 4 | 5 | 50.00% |
| GE200710C00005000 | 2020-06-02 2:21PM EDT | 2020-07-10 | 2.09 | 2.69 | 3.05 | 0.00 | - | 3 | 2 | 132.03% |
| GE200717C00005000 | 2020-06-05 3:58PM EDT | 2020-07-17 | 2.90 | 2.87 | 2.99 | +0.13 | +4.69% | 829 | 2,742 | 87.50% |
| GE200821C00005000 | 2020-06-05 3:27PM EDT | 2020-08-21 | 3.00 | 2.90 | 3.10 | +0.19 | +6.76% | 15 | 952 | 80.47% |
| GE200918C00005000 | 2020-06-05 3:57PM EDT | 2020-09-18 | 3.00 | 2.94 | 3.10 | +0.15 | +5.26% | 116 | 894 | 71.88% |
| GE201016C00005000 | 2020-06-05 3:01PM EDT | 2020-10-16 | 3.10 | 2.90 | 3.20 | +0.19 | +6.53% | 22 | 1,363 | 67.77% |
| GE201120C00005000 | 2020-06-05 3:36PM EDT | 2020-11-20 | 3.10 | 3.00 | 3.20 | +0.13 | +4.38% | 111 | 251 | 65.63% |
| GE201218C00005000 | 2020-06-05 10:06AM EDT | 2020-12-18 | 3.53 | 3.10 | 3.25 | +0.50 | +16.50% | 4 | 693 | 67.48% |
| GE210115C00005000 | 2020-06-05 3:16PM EDT | 2021-01-15 | 3.15 | 3.15 | 3.20 | +0.02 | +0.64% | 787 | 18,181 | 63.09% |
| GE220121C00005000 | 2020-06-05 3:58PM EDT | 2022-01-21 | 3.65 | 3.65 | 3.85 | +0.10 | +2.82% | 1,230 | 20,391 | 63.28% |
Putsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200612P00005000 | 2020-06-05 10:09AM EDT | 2020-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,009 | 143.75% |
| GE200619P00005000 | 2020-06-05 2:29PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.00 | +0.01 | +100.00% | 166 | 35,559 | 100.00% |
| GE200626P00005000 | 2020-06-05 11:21AM EDT | 2020-06-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 941 | 98.44% |
| GE200702P00005000 | 2020-06-05 2:49PM EDT | 2020-07-02 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 182 | 87.50% |
| GE200710P00005000 | 2020-06-05 9:59AM EDT | 2020-07-10 | 0.01 | 0.01 | 0.13 | -0.06 | -85.71% | 4 | 12 | 103.52% |
| GE200717P00005000 | 2020-06-05 3:53PM EDT | 2020-07-17 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 2,299 | 34,765 | 25.00% |
| GE200821P00005000 | 2020-06-05 3:54PM EDT | 2020-08-21 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 1,836 | 43,774 | 73.44% |
| GE200918P00005000 | 2020-06-05 3:59PM EDT | 2020-09-18 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 363 | 8,167 | 70.31% |
| GE201016P00005000 | 2020-06-05 11:34AM EDT | 2020-10-16 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 8 | 5,062 | 66.60% |
| GE201120P00005000 | 2020-06-05 3:11PM EDT | 2020-11-20 | 0.23 | 0.23 | 0.23 | -0.06 | -20.69% | 101 | 2,839 | 66.60% |
| GE201218P00005000 | 2020-06-05 3:12PM EDT | 2020-12-18 | 0.27 | 0.25 | 0.30 | -0.06 | -18.18% | 278 | 7,988 | 65.82% |
| GE210115P00005000 | 2020-06-05 3:14PM EDT | 2021-01-15 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 402 | 92,299 | 63.09% |
| GE220121P00005000 | 2020-06-05 3:14PM EDT | 2022-01-21 | 0.73 | 0.73 | 0.76 | -0.11 | -13.10% | 151 | 19,329 | 58.30% |
© 2020 Verizon Media. Alle Rechte vorbehalten.