Deutsche Märkte schließen in 3 Stunden 43 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,70+1,48 (+4,32%)
Börsenschluss: 04:00PM EDT
36,07 +0,37 (+1,04%)
Vorbörslich: 07:32AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230331C000250002023-03-17 11:56AM EDT25.008.320.000.000.00-1120.00%
GM230331C000270002023-03-13 12:58PM EDT27.008.850.000.000.00--400.00%
GM230331C000280002023-03-29 11:21AM EDT28.007.150.000.000.00-2570.00%
GM230331C000285002023-03-24 2:58PM EDT28.505.200.000.000.00-550.00%
GM230331C000290002023-03-21 3:38PM EDT29.006.170.000.000.00-110.00%
GM230331C000300002023-03-29 11:08AM EDT30.005.120.000.000.00-5110.00%
GM230331C000310002023-03-24 2:24PM EDT31.002.810.000.000.00-890.00%
GM230331C000315002023-03-29 9:49AM EDT31.503.450.000.000.00-11140.00%
GM230331C000320002023-03-27 12:32PM EDT32.002.400.000.000.00-8320.00%
GM230331C000325002023-03-28 1:27PM EDT32.501.760.000.000.00-10510.00%
GM230331C000330002023-03-29 10:09AM EDT33.002.100.000.000.00-182150.00%
GM230331C000335002023-03-29 3:43PM EDT33.502.200.000.000.00-61,0360.00%
GM230331C000340002023-03-29 3:54PM EDT34.001.780.000.000.00-2246050.00%
GM230331C000345002023-03-29 3:58PM EDT34.501.300.000.000.00-3862,2710.00%
GM230331C000350002023-03-29 3:57PM EDT35.000.880.000.000.00-1,0802,4860.00%
GM230331C000355002023-03-29 3:59PM EDT35.500.540.000.000.00-1,0291,4770.00%
GM230331C000360002023-03-29 3:59PM EDT36.000.290.000.000.00-4051,3633.13%
GM230331C000365002023-03-29 3:59PM EDT36.500.150.000.000.00-31162312.50%
GM230331C000370002023-03-29 3:47PM EDT37.000.060.000.000.00-1714,27512.50%
GM230331C000375002023-03-29 11:32AM EDT37.500.020.000.000.00-7745325.00%
GM230331C000380002023-03-29 3:30PM EDT38.000.020.000.000.00-91,30325.00%
GM230331C000385002023-03-29 10:35AM EDT38.500.030.000.000.00-179825.00%
GM230331C000390002023-03-29 3:34PM EDT39.000.010.000.000.00-41777725.00%
GM230331C000395002023-03-28 10:25AM EDT39.500.010.000.000.00-3012925.00%
GM230331C000400002023-03-29 3:08PM EDT40.000.010.000.000.00-51,11250.00%
GM230331C000405002023-03-17 10:59AM EDT40.500.040.000.000.00-13750.00%
GM230331C000410002023-03-27 9:33AM EDT41.000.010.000.000.00-146550.00%
GM230331C000415002023-03-17 1:31PM EDT41.500.030.000.000.00-36750.00%
GM230331C000420002023-03-29 1:01PM EDT42.000.020.000.000.00-432950.00%
GM230331C000425002023-03-24 1:32PM EDT42.500.010.000.000.00-51250.00%
GM230331C000430002023-03-29 1:36PM EDT43.000.010.000.000.00-331850.00%
GM230331C000435002023-03-15 1:30PM EDT43.500.040.000.000.00--2050.00%
GM230331C000440002023-03-29 11:08AM EDT44.000.010.000.000.00-124750.00%
GM230331C000450002023-03-21 1:28PM EDT45.000.010.000.000.00-724350.00%
GM230331C000460002023-03-29 1:01PM EDT46.000.010.000.000.00-417750.00%
GM230331C000470002023-03-20 10:13AM EDT47.000.010.000.000.00-107950.00%
GM230331C000480002023-03-16 10:03AM EDT48.000.020.000.000.00-521150.00%
GM230331C000490002023-03-21 3:31PM EDT49.000.010.000.000.00-1460250.00%
GM230331C000500002023-03-24 2:57PM EDT50.000.010.000.000.00-528250.00%
GM230331C000510002023-03-06 11:42AM EDT51.000.020.000.000.00-5850.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230331P000240002023-03-20 12:42PM EDT24.000.020.000.000.00--2050.00%
GM230331P000250002023-03-20 12:32PM EDT25.000.030.000.000.00-272,63250.00%
GM230331P000255002023-03-20 10:56AM EDT25.500.030.000.000.00--23850.00%
GM230331P000270002023-03-24 2:48PM EDT27.000.020.000.000.00-701,01050.00%
GM230331P000275002023-03-28 10:22AM EDT27.500.010.000.000.00-506050.00%
GM230331P000280002023-03-24 2:53PM EDT28.000.030.000.000.00-356850.00%
GM230331P000285002023-03-24 1:34PM EDT28.500.040.000.000.00-2750.00%
GM230331P000290002023-03-29 10:28AM EDT29.000.020.000.000.00-428850.00%
GM230331P000295002023-03-27 11:44AM EDT29.500.020.000.000.00-131950.00%
GM230331P000300002023-03-29 2:58PM EDT30.000.010.000.000.00-1203,39450.00%
GM230331P000305002023-03-29 12:24PM EDT30.500.010.000.000.00-1535650.00%
GM230331P000310002023-03-29 3:50PM EDT31.000.020.000.000.00-47984150.00%
GM230331P000315002023-03-29 12:24PM EDT31.500.020.000.000.00-9271,49950.00%
GM230331P000320002023-03-29 3:19PM EDT32.000.020.000.000.00-25495950.00%
GM230331P000325002023-03-29 2:54PM EDT32.500.020.000.000.00-2281,03725.00%
GM230331P000330002023-03-29 3:33PM EDT33.000.030.000.000.00-6241,23725.00%
GM230331P000335002023-03-29 3:51PM EDT33.500.040.000.000.00-40290025.00%
GM230331P000340002023-03-29 3:53PM EDT34.000.060.000.000.00-4821,95625.00%
GM230331P000345002023-03-29 3:59PM EDT34.500.100.000.000.00-68861412.50%
GM230331P000350002023-03-29 3:52PM EDT35.000.180.000.000.00-4917446.25%
GM230331P000355002023-03-29 3:58PM EDT35.500.340.000.000.00-4373183.13%
GM230331P000360002023-03-29 3:56PM EDT36.000.610.000.000.00-1354690.00%
GM230331P000365002023-03-29 3:59PM EDT36.500.960.000.000.00-1260.00%
GM230331P000370002023-03-29 3:19PM EDT37.001.430.000.000.00-83000.00%
GM230331P000375002023-03-29 9:33AM EDT37.502.620.000.000.00-330.00%
GM230331P000380002023-03-28 11:47AM EDT38.003.600.000.000.00-910.00%
GM230331P000385002023-03-29 10:06AM EDT38.503.600.000.000.00-180.00%
GM230331P000390002023-03-29 11:22AM EDT39.003.900.000.000.00-23480.00%
GM230331P000395002023-03-29 11:25AM EDT39.504.330.000.000.00-130.00%
GM230331P000400002023-03-21 9:30AM EDT40.005.370.000.000.00-410.00%
GM230331P000405002023-03-29 10:32AM EDT40.505.460.000.000.00-1100.00%
GM230331P000410002023-03-29 10:09AM EDT41.005.970.000.000.00-1140.00%
GM230331P000415002023-03-28 10:11AM EDT41.506.950.000.000.00-130.00%
GM230331P000420002023-03-24 1:13PM EDT42.008.500.000.000.00-210.00%
GM230331P000430002023-03-21 10:29AM EDT43.008.000.000.000.00-550.00%
GM230331P000440002023-03-16 10:39AM EDT44.009.400.000.000.00-600.00%
GM230331P000450002023-03-28 1:34PM EDT45.0010.850.000.000.00-1120.00%
GM230331P000470002023-03-21 9:55AM EDT47.0012.200.000.000.00--70.00%
GM230331P000480002023-03-24 11:46AM EDT48.0014.600.000.000.00-290.00%
GM230331P000490002023-03-21 9:55AM EDT49.0014.150.000.000.00-230.00%
GM230331P000500002023-03-21 9:55AM EDT50.0015.150.000.000.00-10110.00%
GM230331P000510002023-03-21 10:00AM EDT51.0016.000.000.000.00--400.00%
GM230331P000520002023-03-21 9:47AM EDT52.0017.150.000.000.00--30.00%