Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,62-1,24 (-2,55%)
Ab 02:15PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240614C000250002024-06-11 3:16PM EDT25.0023.6522.6022.700.00-12378.13%
GM240614C000330002024-06-10 1:07PM EDT33.0014.5114.5014.700.00-13260.94%
GM240614C000340002024-06-07 12:09PM EDT34.0011.8012.7513.700.00-1212242.19%
GM240614C000360002024-05-31 11:34AM EDT36.008.0711.1511.700.00-10207.03%
GM240614C000370002024-06-03 10:18AM EDT37.008.2810.6011.500.00-10274.02%
GM240614C000380002024-06-03 10:26AM EDT38.007.759.409.700.00-10172.66%
GM240614C000390002024-06-03 10:10AM EDT39.006.517.858.700.00-30156.25%
GM240614C000400002024-06-13 10:22AM EDT40.007.757.257.70+2.55+49.04%720139.84%
GM240614C000410002024-06-10 11:58AM EDT41.006.576.356.700.00-11123.44%
GM240614C000415002024-06-10 9:57AM EDT41.505.356.106.250.00-11107.03%
GM240614C000420002024-06-11 10:00AM EDT42.006.155.605.700.00-2190.63%
GM240614C000425002024-06-11 12:20PM EDT42.505.454.905.500.00-1198.83%
GM240614C000430002024-06-10 10:20AM EDT43.004.104.604.700.00-26775.78%
GM240614C000435002024-06-11 1:50PM EDT43.504.454.104.200.00-512368.75%
GM240614C000440002024-06-13 1:23PM EDT44.003.803.603.70-1.00-20.83%723261.72%
GM240614C000445002024-06-13 10:29AM EDT44.503.323.103.20+0.23+7.44%218554.30%
GM240614C000450002024-06-13 1:52PM EDT45.002.732.582.69-1.12-29.09%1057255.86%
GM240614C000455002024-06-12 3:05PM EDT45.503.442.102.190.00-1887047.27%
GM240614C000460002024-06-13 12:00PM EDT46.001.811.631.73-1.09-37.59%121,56844.14%
GM240614C000465002024-06-13 1:46PM EDT46.501.231.151.22-1.10-47.21%5211,31633.40%
GM240614C000470002024-06-13 1:50PM EDT47.000.780.710.76-1.07-57.84%4676626.76%
GM240614C000475002024-06-13 1:56PM EDT47.500.400.370.39-1.05-72.41%2,0381,02123.44%
GM240614C000480002024-06-13 2:00PM EDT48.000.150.150.17-0.92-85.19%1,9955,06923.24%
GM240614C000485002024-06-13 1:54PM EDT48.500.070.060.07-0.60-89.55%4164,48624.41%
GM240614C000490002024-06-13 12:57PM EDT49.000.040.030.04-0.31-88.57%4553,06228.52%
GM240614C000495002024-06-13 11:21AM EDT49.500.010.010.04-0.20-95.24%1,03780535.55%
GM240614C000500002024-06-13 1:37PM EDT50.000.010.010.02-0.12-92.31%991,25436.72%
GM240614C000510002024-06-13 1:14PM EDT51.000.010.010.02-0.02-66.67%3233349.22%
GM240614C000520002024-06-13 12:39PM EDT52.000.020.000.010.00-12849050.00%
GM240614C000530002024-06-13 10:10AM EDT53.000.010.000.02-0.01-50.00%2411364.06%
GM240614C000540002024-06-12 3:43PM EDT54.000.010.000.030.00-128178.13%
GM240614C000550002024-06-12 3:55PM EDT55.000.010.000.01-0.01-50.00%11,10675.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240614P000250002024-05-31 3:52PM EDT25.000.020.000.070.00-22378.13%
GM240614P000300002024-06-11 12:00PM EDT30.000.010.000.020.00-26240.63%
GM240614P000350002024-06-03 1:08PM EDT35.000.010.000.010.00-2440156.25%
GM240614P000360002024-06-05 12:05PM EDT36.000.010.000.010.00-259293143.75%
GM240614P000370002024-06-07 11:00AM EDT37.000.020.000.010.00-1021128.13%
GM240614P000380002024-06-07 12:12PM EDT38.000.010.000.050.00-1015142.19%
GM240614P000390002024-06-06 1:21PM EDT39.000.010.000.030.00-3569118.75%
GM240614P000400002024-06-11 12:18PM EDT40.000.010.000.010.00-1681593.75%
GM240614P000405002024-06-11 10:04AM EDT40.500.010.000.010.00-10625787.50%
GM240614P000410002024-06-11 10:19AM EDT41.000.010.000.010.00-5331881.25%
GM240614P000415002024-06-11 12:22PM EDT41.500.010.000.040.00-16217089.06%
GM240614P000420002024-06-13 9:38AM EDT42.000.010.000.020.00-1066575.00%
GM240614P000425002024-06-13 9:37AM EDT42.500.010.000.010.00-16562.50%
GM240614P000430002024-06-12 2:10PM EDT43.000.010.000.030.00-186265.63%
GM240614P000435002024-06-11 3:57PM EDT43.500.010.000.010.00-1221050.00%
GM240614P000440002024-06-13 11:53AM EDT44.000.010.000.020.00-1273350.00%
GM240614P000445002024-06-13 12:40PM EDT44.500.010.010.020.00-153649.22%
GM240614P000450002024-06-13 12:40PM EDT45.000.010.010.030.00-2575245.31%
GM240614P000455002024-06-13 10:15AM EDT45.500.010.010.020.00-4110,43935.16%
GM240614P000460002024-06-13 1:53PM EDT46.000.020.010.03+0.01+100.00%3721,40330.86%
GM240614P000465002024-06-13 11:13AM EDT46.500.040.030.05+0.02+100.00%6392,26326.37%
GM240614P000470002024-06-13 1:53PM EDT47.000.070.080.11+0.04+133.33%1331,69823.63%
GM240614P000475002024-06-13 1:20PM EDT47.500.230.230.26+0.18+360.00%6111,47722.36%
GM240614P000480002024-06-13 1:31PM EDT48.000.500.490.54+0.38+316.67%83095821.97%
GM240614P000500002024-06-13 12:33PM EDT50.002.302.362.49+0.92+66.67%22329154.10%
GM240614P000510002024-06-11 10:08AM EDT51.003.112.783.450.00-10561.72%