Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,99+0,01 (+0,02%)
Börsenschluss: 04:00PM EST
40,97 -0,02 (-0,05%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240308C000290002024-02-27 9:39AM EST29.0011.4611.6012.100.00-50154.30%
GM240308C000300002024-02-27 1:51PM EST30.009.9110.1511.900.00-10116.41%
GM240308C000310002024-02-27 9:30AM EST31.009.158.9510.20+9.15--0148.05%
GM240308C000320002024-03-01 1:02PM EST32.008.847.959.95+8.84-1002211.72%
GM240308C000330002024-02-21 3:42PM EST33.006.547.958.500.00-190124.41%
GM240308C000340002024-02-23 12:24PM EST34.005.916.957.100.00-1075.00%
GM240308C000350002024-02-29 10:41AM EST35.006.004.956.100.00-1881.05%
GM240308C000360002024-03-01 10:24AM EST36.005.254.955.95+1.18+28.99%12104.98%
GM240308C000370002024-02-28 12:54PM EST37.003.902.825.950.00-14084.96%
GM240308C000375002024-03-01 9:46AM EST37.503.153.054.50+0.33+11.70%1068.95%
GM240308C000380002024-03-01 2:52PM EST38.002.602.804.10-0.39-13.04%571874.61%
GM240308C000385002024-02-29 10:02AM EST38.502.601.873.500.00-44199.22%
GM240308C000390002024-03-01 3:14PM EST39.002.131.862.29+0.04+1.91%7464848.63%
GM240308C000395002024-03-01 2:45PM EST39.501.641.451.82-0.27-14.14%421142.87%
GM240308C000400002024-03-01 3:43PM EST40.001.251.201.25+0.14+12.61%1791,86330.66%
GM240308C000405002024-03-01 3:23PM EST40.500.850.840.89-0.09-9.57%37372929.49%
GM240308C000410002024-03-01 3:59PM EST41.000.580.560.60-0.05-7.94%2,0235,86728.81%
GM240308C000415002024-03-01 3:58PM EST41.500.370.360.39-0.04-9.76%1,0385,14829.00%
GM240308C000420002024-03-01 3:59PM EST42.000.230.210.24-0.04-14.81%5445,11729.10%
GM240308C000425002024-03-01 3:48PM EST42.500.140.120.14-0.04-22.22%15718229.30%
GM240308C000430002024-03-01 3:59PM EST43.000.090.080.09-0.01-10.00%11825930.66%
GM240308C000435002024-03-01 2:47PM EST43.500.060.040.05-0.01-14.29%5716831.06%
GM240308C000440002024-03-01 3:45PM EST44.000.030.030.04-0.03-50.00%18814433.99%
GM240308C000445002024-03-01 1:53PM EST44.500.030.020.030.00-330835.94%
GM240308C000450002024-03-01 3:04PM EST45.000.010.010.02-0.01-50.00%278437.50%
GM240308C000455002024-03-01 12:04PM EST45.500.020.010.02+0.02-1641.02%
GM240308C000460002024-02-29 12:24PM EST46.000.010.000.020.00-172344.53%
GM240308C000470002024-02-29 11:12AM EST47.000.010.000.010.00-5223646.88%
GM240308C000480002024-02-28 9:49AM EST48.000.010.000.010.00-204253.13%
GM240308C000490002024-02-27 9:39AM EST49.000.010.000.010.00-522953.13%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240308P000250002024-01-29 11:30AM EST25.000.020.000.010.00--50137.50%
GM240308P000260002024-02-13 9:33AM EST26.000.010.000.010.00-9109131.25%
GM240308P000270002024-01-29 11:25AM EST27.000.040.000.010.00--50118.75%
GM240308P000280002024-02-21 3:27PM EST28.000.010.000.010.00-12109.38%
GM240308P000300002024-02-21 3:42PM EST30.000.020.000.010.00-186190.63%
GM240308P000310002024-02-07 10:01AM EST31.000.040.000.010.00-1281.25%
GM240308P000320002024-02-16 10:22AM EST32.000.030.000.010.00-101475.00%
GM240308P000330002024-03-01 10:51AM EST33.000.010.000.010.00-622865.63%
GM240308P000335002024-02-28 9:53AM EST33.500.020.000.01+0.02--10062.50%
GM240308P000340002024-02-28 9:35AM EST34.000.020.000.010.00-116556.25%
GM240308P000345002024-02-28 12:39PM EST34.500.010.000.01+0.01--1653.13%
GM240308P000350002024-02-29 3:06PM EST35.000.010.000.010.00-412150.00%
GM240308P000355002024-03-01 9:39AM EST35.500.010.000.01-0.01-50.00%122250.00%
GM240308P000360002024-03-01 3:27PM EST36.000.010.000.02-0.02-66.67%5937150.00%
GM240308P000365002024-02-29 2:22PM EST36.500.020.010.020.00-152245.31%
GM240308P000370002024-03-01 1:26PM EST37.000.020.010.020.00-353941.02%
GM240308P000375002024-03-01 3:06PM EST37.500.020.010.02-0.02-50.00%424636.72%
GM240308P000380002024-03-01 3:49PM EST38.000.020.020.03-0.01-33.33%81,69734.38%
GM240308P000385002024-03-01 3:15PM EST38.500.030.030.04-0.03-50.00%6240731.25%
GM240308P000390002024-03-01 3:27PM EST39.000.070.050.07-0.01-12.50%18737129.88%
GM240308P000395002024-03-01 3:57PM EST39.500.100.100.12-0.02-16.67%23871228.52%
GM240308P000400002024-03-01 3:37PM EST40.000.200.180.21-0.09-31.03%8973327.74%
GM240308P000405002024-03-01 3:59PM EST40.500.340.330.35-0.05-12.82%20081026.95%
GM240308P000410002024-03-01 3:59PM EST41.000.550.540.56-0.05-8.33%2,7751,74126.47%
GM240308P000415002024-03-01 3:59PM EST41.500.840.830.87-0.13-13.40%529627.44%
GM240308P000420002024-03-01 3:33PM EST42.001.201.181.23-0.27-18.37%5927.93%
GM240308P000425002024-03-01 12:29PM EST42.501.671.392.08+1.67-10554.98%
GM240308P000430002024-03-01 3:30PM EST43.002.111.962.30-0.10-4.52%3391145.90%
GM240308P000435002024-02-28 2:23PM EST43.502.801.942.76+2.80--749.41%
GM240308P000445002024-02-29 10:41AM EST44.503.552.293.85+3.55--367.58%