Deutsche Märkte schließen in 4 Stunden 47 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,27-1,10 (-3,40%)
Börsenschluss: 04:00PM EDT
31,67 +0,40 (+1,28%)
Vorbörslich: 06:37AM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220708C000200002022-06-28 9:58AM EDT20.0015.950.000.000.00-100.00%
GM220708C000220002022-07-01 1:17PM EDT22.009.800.000.000.00-1500.00%
GM220708C000250002022-07-06 3:47PM EDT25.006.470.000.000.00-300.00%
GM220708C000270002022-06-16 2:56PM EDT27.004.470.000.000.00--00.00%
GM220708C000275002022-06-29 9:35AM EDT27.505.700.000.000.00--00.00%
GM220708C000280002022-07-06 2:27PM EDT28.003.150.000.000.00-4100.00%
GM220708C000295002022-07-05 10:04AM EDT29.501.440.000.000.00-300.00%
GM220708C000300002022-07-06 3:46PM EDT30.001.620.000.000.00-6900.00%
GM220708C000305002022-07-06 3:26PM EDT30.501.280.000.000.00-15700.00%
GM220708C000310002022-07-06 3:56PM EDT31.000.710.000.000.00-31500.00%
GM220708C000315002022-07-06 3:47PM EDT31.500.550.000.000.00-1,16703.13%
GM220708C000320002022-07-06 3:59PM EDT32.000.250.000.000.00-798012.50%
GM220708C000325002022-07-06 3:56PM EDT32.500.140.000.000.00-1,192012.50%
GM220708C000330002022-07-06 3:56PM EDT33.000.060.000.000.00-1,159025.00%
GM220708C000335002022-07-06 3:37PM EDT33.500.060.000.000.00-381025.00%
GM220708C000340002022-07-06 3:16PM EDT34.000.030.000.000.00-488025.00%
GM220708C000345002022-07-06 3:56PM EDT34.500.020.000.000.00-139025.00%
GM220708C000350002022-07-06 3:58PM EDT35.000.010.000.000.00-794050.00%
GM220708C000355002022-07-06 3:54PM EDT35.500.010.000.000.00-35050.00%
GM220708C000360002022-07-06 3:38PM EDT36.000.010.000.000.00-26050.00%
GM220708C000365002022-07-06 12:11PM EDT36.500.010.000.000.00-1050.00%
GM220708C000370002022-07-06 3:49PM EDT37.000.020.000.000.00-22050.00%
GM220708C000375002022-07-05 2:53PM EDT37.500.010.000.000.00-1050.00%
GM220708C000380002022-07-06 11:08AM EDT38.000.010.000.000.00-1050.00%
GM220708C000385002022-07-01 1:26PM EDT38.500.030.000.000.00-2050.00%
GM220708C000390002022-07-01 3:34PM EDT39.000.010.000.000.00-109050.00%
GM220708C000395002022-06-28 11:13AM EDT39.500.070.000.000.00-7050.00%
GM220708C000400002022-07-06 9:38AM EDT40.000.010.000.000.00-3050.00%
GM220708C000405002022-06-28 10:31AM EDT40.500.040.000.000.00-8050.00%
GM220708C000410002022-07-05 3:48PM EDT41.000.010.000.000.00-1050.00%
GM220708C000420002022-07-05 9:59AM EDT42.000.030.000.000.00-3050.00%
GM220708C000430002022-06-23 3:49PM EDT43.000.010.000.000.00-5050.00%
GM220708C000440002022-06-24 10:29AM EDT44.000.020.000.000.00-80050.00%
GM220708C000450002022-07-05 1:12PM EDT45.000.010.000.000.00-5050.00%
GM220708C000460002022-06-09 1:13PM EDT46.000.060.000.000.00-3050.00%
GM220708C000470002022-06-03 12:01PM EDT47.000.080.000.060.00-11245.31%
GM220708C000480002022-06-24 2:53PM EDT48.000.010.000.000.00-1,000050.00%
GM220708C000490002022-06-01 12:01PM EDT49.000.070.000.060.00--2265.63%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220708P000200002022-07-01 9:37AM EDT20.000.040.000.000.00-3050.00%
GM220708P000230002022-07-01 9:33AM EDT23.000.040.000.000.00-5050.00%
GM220708P000240002022-06-24 12:04PM EDT24.000.010.000.000.00-1050.00%
GM220708P000250002022-07-05 10:00AM EDT25.000.020.000.000.00-6050.00%
GM220708P000260002022-07-06 1:51PM EDT26.000.020.000.000.00-1050.00%
GM220708P000270002022-07-06 11:50AM EDT27.000.020.000.000.00-17050.00%
GM220708P000275002022-07-06 1:52PM EDT27.500.020.000.000.00-133050.00%
GM220708P000280002022-07-06 1:50PM EDT28.000.030.000.000.00-48050.00%
GM220708P000285002022-07-06 3:59PM EDT28.500.040.000.000.00-63025.00%
GM220708P000290002022-07-06 3:33PM EDT29.000.050.000.000.00-348025.00%
GM220708P000295002022-07-06 3:52PM EDT29.500.090.000.000.00-94025.00%
GM220708P000300002022-07-06 3:40PM EDT30.000.130.000.000.00-411012.50%
GM220708P000305002022-07-06 3:59PM EDT30.500.270.000.000.00-223012.50%
GM220708P000310002022-07-06 3:59PM EDT31.000.440.000.000.00-86203.13%
GM220708P000315002022-07-06 3:54PM EDT31.500.700.000.000.00-49500.00%
GM220708P000320002022-07-06 3:47PM EDT32.000.840.000.000.00-15600.00%
GM220708P000325002022-07-06 11:19AM EDT32.501.340.000.000.00-6400.00%
GM220708P000330002022-07-06 3:21PM EDT33.001.540.000.000.00-3700.00%
GM220708P000335002022-07-06 3:59PM EDT33.502.220.000.000.00-6400.00%
GM220708P000340002022-07-06 2:40PM EDT34.002.660.000.000.00-2000.00%
GM220708P000345002022-07-06 2:40PM EDT34.503.150.000.000.00-700.00%
GM220708P000350002022-07-06 3:53PM EDT35.003.700.000.000.00-5600.00%
GM220708P000355002022-07-06 9:50AM EDT35.504.110.000.000.00-5000.00%
GM220708P000360002022-07-06 3:45PM EDT36.004.530.000.000.00-100.00%
GM220708P000365002022-07-06 12:32PM EDT36.505.420.000.000.00-100.00%
GM220708P000370002022-07-06 3:45PM EDT37.005.550.000.000.00-1300.00%
GM220708P000375002022-07-01 1:55PM EDT37.505.600.000.000.00-300.00%
GM220708P000380002022-07-06 1:56PM EDT38.006.800.000.000.00-1700.00%
GM220708P000385002022-07-01 10:11AM EDT38.506.350.000.000.00-100.00%
GM220708P000390002022-07-06 3:54PM EDT39.007.680.000.000.00-800.00%
GM220708P000395002022-06-27 10:58AM EDT39.504.630.000.000.00--00.00%
GM220708P000400002022-07-06 10:26AM EDT40.008.740.000.000.00-300.00%
GM220708P000405002022-07-01 10:03AM EDT40.508.200.000.000.00-100.00%
GM220708P000410002022-06-27 1:13PM EDT41.006.300.000.000.00-100.00%
GM220708P000420002022-06-14 12:12PM EDT42.008.950.000.000.00-100.00%
GM220708P000430002022-07-06 2:27PM EDT43.0011.900.000.000.00-200.00%
GM220708P000440002022-06-17 9:33AM EDT44.0012.290.000.000.00-100.00%
GM220708P000460002022-06-17 9:37AM EDT46.0014.520.000.000.00-100.00%
GM220708P000480002022-06-21 9:54AM EDT48.0015.750.000.000.00-200.00%
GM220708P000490002022-06-28 9:39AM EDT49.0013.300.000.000.00-100.00%
GM220708P000550002022-06-24 9:33AM EDT55.0021.600.000.000.00-100.00%