GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:7.00
Callsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200529C00007000 | 2020-05-26 3:59PM EDT | 2020-05-29 | 0.10 | 0.10 | 0.11 | +0.05 | +100.00% | 32,810 | 32,776 | 75.78% |
| GE200605C00007000 | 2020-05-26 3:59PM EDT | 2020-06-05 | 0.20 | 0.19 | 0.20 | +0.10 | +100.00% | 7,142 | 6,382 | 62.50% |
| GE200612C00007000 | 2020-05-26 3:59PM EDT | 2020-06-12 | 0.26 | 0.25 | 0.28 | +0.13 | +100.00% | 1,238 | 2,881 | 60.16% |
| GE200619C00007000 | 2020-05-26 3:59PM EDT | 2020-06-19 | 0.30 | 0.29 | 0.30 | +0.13 | +76.47% | 8,045 | 35,578 | 54.88% |
| GE200626C00007000 | 2020-05-26 3:47PM EDT | 2020-06-26 | 0.35 | 0.33 | 0.39 | +0.14 | +66.67% | 630 | 2,358 | 56.64% |
| GE200702C00007000 | 2020-05-26 3:54PM EDT | 2020-07-02 | 0.38 | 0.38 | 0.43 | +0.13 | +52.00% | 408 | 5,146 | 57.03% |
| GE200717C00007000 | 2020-05-26 3:58PM EDT | 2020-07-17 | 0.47 | 0.46 | 0.48 | +0.14 | +42.42% | 4,540 | 22,017 | 54.49% |
| GE200821C00007000 | 2020-05-26 3:50PM EDT | 2020-08-21 | 0.66 | 0.63 | 0.68 | +0.14 | +26.92% | 1,499 | 31,277 | 56.06% |
| GE200918C00007000 | 2020-05-26 3:47PM EDT | 2020-09-18 | 0.77 | 0.76 | 0.80 | +0.14 | +22.22% | 5,845 | 13,327 | 56.93% |
| GE201016C00007000 | 2020-05-26 3:56PM EDT | 2020-10-16 | 0.87 | 0.85 | 0.90 | +0.16 | +22.54% | 9,494 | 20,464 | 56.64% |
| GE201120C00007000 | 2020-05-26 3:39PM EDT | 2020-11-20 | 1.00 | 0.95 | 1.00 | +0.15 | +17.65% | 1,729 | 3,692 | 56.15% |
| GE201218C00007000 | 2020-05-26 3:56PM EDT | 2020-12-18 | 1.05 | 1.00 | 1.07 | +0.15 | +16.67% | 3,502 | 110,748 | 55.18% |
| GE210115C00007000 | 2020-05-26 3:59PM EDT | 2021-01-15 | 1.11 | 1.10 | 1.12 | +0.14 | +14.43% | 2,614 | 21,469 | 55.18% |
| GE220121C00007000 | 2020-05-26 3:59PM EDT | 2022-01-21 | 1.83 | 1.83 | 1.84 | +0.08 | +4.57% | 3,704 | 61,421 | 55.71% |
Putsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE200529P00007000 | 2020-05-26 3:55PM EDT | 2020-05-29 | 0.29 | 0.29 | 0.30 | -0.32 | -52.46% | 4,143 | 1,112 | 71.09% |
| GE200605P00007000 | 2020-05-26 3:59PM EDT | 2020-06-05 | 0.39 | 0.37 | 0.40 | -0.30 | -43.48% | 2,311 | 293 | 60.16% |
| GE200612P00007000 | 2020-05-26 3:57PM EDT | 2020-06-12 | 0.45 | 0.43 | 0.49 | -0.31 | -40.79% | 448 | 246 | 58.98% |
| GE200619P00007000 | 2020-05-26 3:58PM EDT | 2020-06-19 | 0.49 | 0.47 | 0.49 | -0.26 | -34.67% | 1,225 | 33,152 | 52.73% |
| GE200626P00007000 | 2020-05-26 3:50PM EDT | 2020-06-26 | 0.57 | 0.52 | 0.59 | -0.30 | -34.48% | 140 | 66 | 55.86% |
| GE200717P00007000 | 2020-05-26 3:57PM EDT | 2020-07-17 | 0.66 | 0.63 | 0.68 | -0.26 | -28.26% | 909 | 5,984 | 52.93% |
| GE200821P00007000 | 2020-05-26 3:01PM EDT | 2020-08-21 | 0.83 | 0.84 | 0.88 | -0.29 | -25.89% | 326 | 3,181 | 56.45% |
| GE200918P00007000 | 2020-05-26 3:08PM EDT | 2020-09-18 | 0.94 | 0.93 | 0.98 | -0.31 | -24.80% | 375 | 4,961 | 55.27% |
| GE201016P00007000 | 2020-05-26 12:18PM EDT | 2020-10-16 | 1.03 | 1.02 | 1.07 | -0.30 | -22.56% | 29 | 1,410 | 54.88% |
| GE201120P00007000 | 2020-05-26 3:27PM EDT | 2020-11-20 | 1.13 | 1.15 | 1.18 | -0.31 | -21.53% | 687 | 3,187 | 55.57% |
| GE201218P00007000 | 2020-05-26 3:47PM EDT | 2020-12-18 | 1.22 | 1.21 | 1.25 | -0.28 | -18.67% | 165 | 1,113 | 54.88% |
| GE210115P00007000 | 2020-05-26 1:46PM EDT | 2021-01-15 | 1.26 | 1.25 | 1.32 | -0.31 | -19.75% | 175 | 1,261 | 54.10% |
| GE220121P00007000 | 2020-05-26 3:34PM EDT | 2022-01-21 | 1.96 | 1.97 | 2.00 | -0.31 | -13.66% | 268 | 61,663 | 54.25% |
© 2020 Verizon Media. Alle Rechte vorbehalten.