GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:6.00
Callsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200605C00006000 | 2020-05-29 3:57PM EDT | 2020-06-05 | 0.64 | 0.62 | 0.64 | -0.18 | -21.95% | 879 | 1,603 | 76.56% |
| GE200612C00006000 | 2020-05-29 3:44PM EDT | 2020-06-12 | 0.69 | 0.67 | 0.70 | -0.25 | -26.60% | 653 | 1,782 | 68.36% |
| GE200619C00006000 | 2020-05-29 3:59PM EDT | 2020-06-19 | 0.75 | 0.71 | 0.78 | -0.18 | -19.35% | 433 | 18,994 | 67.58% |
| GE200626C00006000 | 2020-05-29 3:59PM EDT | 2020-06-26 | 0.80 | 0.73 | 0.84 | -0.19 | -19.19% | 31 | 976 | 65.04% |
| GE200702C00006000 | 2020-05-29 3:23PM EDT | 2020-07-02 | 0.90 | 0.77 | 0.90 | -0.13 | -12.62% | 68 | 39 | 66.41% |
| GE200717C00006000 | 2020-05-29 3:55PM EDT | 2020-07-17 | 0.89 | 0.89 | 0.94 | -0.17 | -16.04% | 401 | 9,025 | 64.65% |
| GE200821C00006000 | 2020-05-29 3:58PM EDT | 2020-08-21 | 1.10 | 1.08 | 1.11 | -0.15 | -12.00% | 156 | 4,778 | 65.23% |
| GE200918C00006000 | 2020-05-29 3:52PM EDT | 2020-09-18 | 1.20 | 1.18 | 1.21 | -0.16 | -11.76% | 126 | 7,488 | 64.06% |
| GE201016C00006000 | 2020-05-29 3:54PM EDT | 2020-10-16 | 1.30 | 1.27 | 1.33 | -0.20 | -13.33% | 53 | 1,574 | 64.36% |
| GE201120C00006000 | 2020-05-29 2:54PM EDT | 2020-11-20 | 1.37 | 1.38 | 1.44 | -0.21 | -13.29% | 38 | 1,033 | 64.16% |
| GE201218C00006000 | 2020-05-29 3:39PM EDT | 2020-12-18 | 1.49 | 1.45 | 1.49 | -0.15 | -9.15% | 15 | 1,856 | 62.89% |
| GE210115C00006000 | 2020-05-29 3:50PM EDT | 2021-01-15 | 1.54 | 1.51 | 1.60 | -0.12 | -7.23% | 245 | 8,062 | 63.48% |
Putsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200605P00006000 | 2020-05-29 3:59PM EDT | 2020-06-05 | 0.07 | 0.05 | 0.06 | +0.03 | +75.00% | 7,998 | 6,933 | 75.00% |
| GE200612P00006000 | 2020-05-29 3:58PM EDT | 2020-06-12 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 1,322 | 1,757 | 68.36% |
| GE200619P00006000 | 2020-05-29 3:57PM EDT | 2020-06-19 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 1,370 | 34,108 | 63.67% |
| GE200626P00006000 | 2020-05-29 3:51PM EDT | 2020-06-26 | 0.24 | 0.20 | 0.25 | +0.05 | +26.32% | 434 | 1,176 | 66.80% |
| GE200702P00006000 | 2020-05-29 3:33PM EDT | 2020-07-02 | 0.25 | 0.25 | 0.28 | +0.06 | +31.58% | 126 | 115 | 66.41% |
| GE200717P00006000 | 2020-05-29 3:56PM EDT | 2020-07-17 | 0.33 | 0.32 | 0.34 | +0.05 | +17.86% | 937 | 17,544 | 62.89% |
| GE200821P00006000 | 2020-05-29 3:59PM EDT | 2020-08-21 | 0.53 | 0.51 | 0.54 | +0.05 | +10.42% | 6,399 | 23,041 | 65.23% |
| GE200918P00006000 | 2020-05-29 3:57PM EDT | 2020-09-18 | 0.62 | 0.61 | 0.63 | +0.05 | +8.77% | 10,124 | 12,258 | 63.67% |
| GE201016P00006000 | 2020-05-29 2:32PM EDT | 2020-10-16 | 0.69 | 0.69 | 0.74 | +0.02 | +2.99% | 150 | 3,485 | 63.38% |
| GE201120P00006000 | 2020-05-29 2:06PM EDT | 2020-11-20 | 0.84 | 0.79 | 0.85 | +0.08 | +10.53% | 49 | 2,192 | 62.99% |
| GE201218P00006000 | 2020-05-29 3:57PM EDT | 2020-12-18 | 0.90 | 0.88 | 0.92 | +0.07 | +8.43% | 72 | 14,717 | 62.99% |
| GE210115P00006000 | 2020-05-29 3:48PM EDT | 2021-01-15 | 0.97 | 0.95 | 0.97 | +0.11 | +12.79% | 1,675 | 32,670 | 62.21% |
© 2020 Verizon Media. Alle Rechte vorbehalten.