GE - General Electric Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:85.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230616C00085000 | 2023-06-08 1:00PM EDT | 2023-06-16 | 20.45 | 21.00 | 21.75 | -1.90 | -8.50% | 1 | 1,562 | 78.52% |
| GE230623C00085000 | 2023-06-09 12:29PM EDT | 2023-06-23 | 20.55 | 21.10 | 21.90 | +3.50 | +20.53% | 1 | 1 | 65.43% |
| GE230721C00085000 | 2023-06-09 1:01PM EDT | 2023-07-21 | 20.90 | 21.65 | 22.05 | -0.08 | -0.38% | 1 | 18 | 50.83% |
| GE230915C00085000 | 2023-06-07 10:06AM EDT | 2023-09-15 | 23.70 | 22.95 | 23.55 | 0.00 | - | 3 | 962 | 47.07% |
| GE231215C00085000 | 2023-06-07 12:00PM EDT | 2023-12-15 | 26.00 | 25.15 | 25.75 | 0.00 | - | 22 | 103 | 45.06% |
| GE240119C00085000 | 2023-06-08 1:18PM EDT | 2024-01-19 | 26.90 | 26.05 | 26.35 | 0.00 | - | 10 | 889 | 43.95% |
| GE240621C00085000 | 2023-06-06 1:06PM EDT | 2024-06-21 | 28.32 | 29.15 | 30.05 | 0.00 | - | 2 | 72 | 45.28% |
| GE250117C00085000 | 2023-06-09 12:18PM EDT | 2025-01-17 | 32.30 | 32.40 | 33.55 | -1.33 | -3.95% | 4 | 306 | 44.57% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230616P00085000 | 2023-06-08 1:41PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 67 | 2,793 | 65.63% |
| GE230623P00085000 | 2023-06-08 9:37AM EDT | 2023-06-23 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 56.64% |
| GE230630P00085000 | 2023-06-09 1:59PM EDT | 2023-06-30 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 10 | 60 | 46.68% |
| GE230707P00085000 | 2023-05-31 11:50AM EDT | 2023-07-07 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 6 | 52.64% |
| GE230721P00085000 | 2023-06-07 11:40AM EDT | 2023-07-21 | 0.18 | 0.13 | 0.18 | 0.00 | - | 3 | 250 | 37.11% |
| GE230915P00085000 | 2023-06-09 1:42PM EDT | 2023-09-15 | 0.84 | 0.77 | 0.82 | +0.04 | +5.00% | 78 | 3,338 | 34.11% |
| GE231215P00085000 | 2023-06-09 2:32PM EDT | 2023-12-15 | 1.99 | 1.91 | 1.98 | -0.28 | -12.33% | 451 | 219 | 32.37% |
| GE240119P00085000 | 2023-06-08 3:26PM EDT | 2024-01-19 | 2.53 | 2.32 | 2.42 | 0.00 | - | 2 | 2,425 | 32.02% |
| GE240621P00085000 | 2023-06-07 11:21AM EDT | 2024-06-21 | 4.30 | 4.10 | 4.25 | 0.00 | - | 2 | 738 | 31.21% |
| GE250117P00085000 | 2023-05-31 11:57AM EDT | 2025-01-17 | 7.70 | 5.85 | 6.15 | 0.00 | - | 4 | 552 | 29.96% |
