Deutsche Märkte geschlossen
DAX
12.660,25+59,38(+0,47%)Euro Stoxx 50
3.268,38+14,09(+0,43%)Dow Jones 30
27.132,92+304,45(+1,13%)
General Electric Company (GE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
6,20+0,06 (+0,90%)
Ab 1:08PM EDT. Markt geöffnet.
Strike:6.00
Callsfür7. August 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200807C00006000 | 2020-08-05 12:52PM EDT | 2020-08-07 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 1,203 | 6,029 | 25.00% |
| GE200814C00006000 | 2020-08-05 12:52PM EDT | 2020-08-14 | 0.27 | 0.27 | 0.28 | 0.00 | - | 755 | 1,781 | 40.63% |
| GE200821C00006000 | 2020-08-05 12:52PM EDT | 2020-08-21 | 0.33 | 0.33 | 0.34 | -0.01 | -2.94% | 416 | 8,664 | 43.75% |
| GE200828C00006000 | 2020-08-05 12:48PM EDT | 2020-08-28 | 0.36 | 0.36 | 0.38 | -0.03 | -7.69% | 207 | 2,167 | 43.56% |
| GE200904C00006000 | 2020-08-05 12:18PM EDT | 2020-09-04 | 0.42 | 0.42 | 0.44 | -0.01 | -2.33% | 36 | 801 | 47.07% |
| GE200911C00006000 | 2020-08-05 12:41PM EDT | 2020-09-11 | 0.45 | 0.45 | 0.47 | -0.02 | -4.26% | 110 | 262 | 46.48% |
| GE200918C00006000 | 2020-08-05 12:51PM EDT | 2020-09-18 | 0.50 | 0.49 | 0.50 | 0.00 | - | 162 | 9,343 | 46.29% |
| GE201016C00006000 | 2020-08-05 12:52PM EDT | 2020-10-16 | 0.64 | 0.63 | 0.65 | -0.01 | -1.54% | 693 | 4,019 | 50.39% |
| GE201120C00006000 | 2020-08-05 10:48AM EDT | 2020-11-20 | 0.80 | 0.81 | 0.82 | 0.00 | - | 54 | 2,344 | 54.10% |
| GE201218C00006000 | 2020-08-05 11:01AM EDT | 2020-12-18 | 0.90 | 0.91 | 0.92 | -0.01 | -1.10% | 217 | 2,957 | 55.08% |
| GE210115C00006000 | 2020-08-05 12:51PM EDT | 2021-01-15 | 0.98 | 0.98 | 0.99 | 0.00 | - | 586 | 9,609 | 54.49% |
| GE210319C00006000 | 2020-08-05 11:25AM EDT | 2021-03-19 | 1.13 | 1.12 | 1.13 | 0.00 | - | 62 | 2,134 | 53.81% |
Putsfür7. August 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200807P00006000 | 2020-08-05 12:41PM EDT | 2020-08-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 896 | 10,586 | 44.53% |
| GE200814P00006000 | 2020-08-05 12:53PM EDT | 2020-08-14 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,118 | 5,376 | 47.66% |
| GE200821P00006000 | 2020-08-05 12:27PM EDT | 2020-08-21 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 833 | 47,454 | 46.88% |
| GE200828P00006000 | 2020-08-05 12:43PM EDT | 2020-08-28 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 103 | 1,725 | 46.09% |
| GE200904P00006000 | 2020-08-05 12:51PM EDT | 2020-09-04 | 0.26 | 0.26 | 0.27 | 0.00 | - | 91 | 1,422 | 50.00% |
| GE200911P00006000 | 2020-08-05 12:19PM EDT | 2020-09-11 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 6 | 117 | 48.44% |
| GE200918P00006000 | 2020-08-05 12:44PM EDT | 2020-09-18 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 209 | 95,843 | 50.39% |
| GE201016P00006000 | 2020-08-05 12:36PM EDT | 2020-10-16 | 0.48 | 0.46 | 0.47 | 0.00 | - | 62 | 37,272 | 51.37% |
| GE201120P00006000 | 2020-08-05 12:12PM EDT | 2020-11-20 | 0.63 | 0.61 | 0.63 | -0.01 | -1.56% | 47 | 3,641 | 54.10% |
| GE201218P00006000 | 2020-08-05 12:43PM EDT | 2020-12-18 | 0.73 | 0.71 | 0.72 | -0.02 | -2.67% | 19 | 57,228 | 54.69% |
| GE210115P00006000 | 2020-08-05 10:32AM EDT | 2021-01-15 | 0.80 | 0.79 | 0.80 | -0.01 | -1.23% | 28 | 58,815 | 54.88% |
| GE210319P00006000 | 2020-08-05 12:32PM EDT | 2021-03-19 | 0.95 | 0.93 | 0.94 | 0.00 | - | 63 | 12,918 | 54.10% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
