Deutsche Märkte öffnen in 2 Stunden 27 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,38-1,09 (-3,36%)
Börsenschluss: 04:00PM EDT
31,45 +0,07 (+0,22%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM231006C000230002023-10-03 10:25AM EDT23.008.700.000.00-1.70-16.35%1900.00%
GM231006C000240002023-09-28 1:01PM EDT24.009.300.000.000.00-100.00%
GM231006C000250002023-09-29 11:00AM EDT25.008.000.000.000.00-100.00%
GM231006C000265002023-10-02 3:22PM EDT26.505.850.000.000.00-200.00%
GM231006C000270002023-10-03 10:46AM EDT27.004.500.000.00-1.19-20.91%-00.00%
GM231006C000275002023-09-29 1:43PM EDT27.505.500.000.000.00-100.00%
GM231006C000280002023-10-03 10:17AM EDT28.003.650.000.00-1.25-25.51%100.00%
GM231006C000290002023-10-03 11:12AM EDT29.002.550.000.00-1.65-39.29%100.00%
GM231006C000295002023-10-02 12:37PM EDT29.503.050.000.000.00-300.00%
GM231006C000300002023-10-03 1:04PM EDT30.001.730.000.00-1.51-46.60%200.00%
GM231006C000305002023-10-03 12:25PM EDT30.501.260.000.00-1.51-54.51%2200.00%
GM231006C000310002023-10-03 3:03PM EDT31.000.730.000.00-0.82-52.90%26700.00%
GM231006C000315002023-10-03 3:59PM EDT31.500.450.000.00-0.58-56.31%82801.56%
GM231006C000320002023-10-03 3:54PM EDT32.000.270.000.00-0.47-63.51%90306.25%
GM231006C000325002023-10-03 3:47PM EDT32.500.150.000.00-0.38-71.70%264012.50%
GM231006C000330002023-10-03 3:44PM EDT33.000.070.000.00-0.19-73.08%416012.50%
GM231006C000335002023-10-03 3:22PM EDT33.500.050.000.00-0.12-70.59%213025.00%
GM231006C000340002023-10-03 3:43PM EDT34.000.030.000.00-0.06-66.67%211025.00%
GM231006C000345002023-10-03 3:56PM EDT34.500.020.000.00-0.02-50.00%79025.00%
GM231006C000350002023-10-03 3:56PM EDT35.000.010.000.00-0.02-66.67%93025.00%
GM231006C000355002023-10-02 2:47PM EDT35.500.010.000.000.00-107025.00%
GM231006C000360002023-10-03 11:19AM EDT36.000.010.000.000.00-1050.00%
GM231006C000365002023-10-02 1:52PM EDT36.500.010.000.000.00-210050.00%
GM231006C000370002023-10-03 10:59AM EDT37.000.010.000.000.00-1050.00%
GM231006C000375002023-10-02 9:30AM EDT37.500.010.000.000.00-1050.00%
GM231006C000380002023-09-29 10:50AM EDT38.000.010.000.000.00-3050.00%
GM231006C000385002023-09-22 1:28PM EDT38.500.030.000.000.00--050.00%
GM231006C000390002023-09-29 11:25AM EDT39.000.010.000.000.00-7050.00%
GM231006C000400002023-10-03 10:34AM EDT40.000.010.000.000.00-1050.00%
GM231006C000410002023-09-21 3:10PM EDT41.000.010.000.000.00-1050.00%
GM231006C000420002023-09-01 10:32AM EDT42.000.020.000.010.00-10050118.75%
GM231006C000430002023-08-29 9:44AM EDT43.000.040.000.020.00--0140.63%
GM231006C000440002023-09-15 9:48AM EDT44.000.010.000.000.00--050.00%
GM231006C000450002023-09-15 9:42AM EDT45.000.010.000.000.00--050.00%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM231006P000230002023-09-14 3:33PM EDT23.000.010.000.000.00-10050.00%
GM231006P000240002023-09-08 2:33PM EDT24.000.020.000.000.00-16050.00%
GM231006P000250002023-09-15 10:52AM EDT25.000.020.000.000.00-54050.00%
GM231006P000260002023-09-27 10:38AM EDT26.000.010.000.000.00-1,069050.00%
GM231006P000265002023-09-27 11:53AM EDT26.500.020.000.000.00-13050.00%
GM231006P000270002023-10-03 10:42AM EDT27.000.010.000.000.00-1050.00%
GM231006P000275002023-09-28 10:39AM EDT27.500.010.000.000.00-3050.00%
GM231006P000280002023-10-03 3:08PM EDT28.000.010.000.000.00-5025.00%
GM231006P000285002023-10-03 11:27AM EDT28.500.020.000.000.00-1025.00%
GM231006P000290002023-10-03 3:46PM EDT29.000.030.000.000.00-39025.00%
GM231006P000295002023-10-03 3:49PM EDT29.500.050.000.000.00-106025.00%
GM231006P000300002023-10-03 3:58PM EDT30.000.080.000.000.00-143012.50%
GM231006P000305002023-10-03 3:45PM EDT30.500.160.000.000.00-240012.50%
GM231006P000310002023-10-03 3:59PM EDT31.000.310.000.000.00-81506.25%
GM231006P000315002023-10-03 3:50PM EDT31.500.490.000.000.00-1,07200.00%
GM231006P000320002023-10-03 3:55PM EDT32.000.840.000.000.00-68500.00%
GM231006P000325002023-10-03 3:43PM EDT32.501.260.000.000.00-20500.00%
GM231006P000330002023-10-03 3:52PM EDT33.001.570.000.000.00-31300.00%
GM231006P000335002023-10-03 3:41PM EDT33.502.110.000.000.00-7100.00%
GM231006P000340002023-10-03 2:42PM EDT34.002.620.000.000.00-2500.00%
GM231006P000345002023-10-03 2:58PM EDT34.503.100.000.000.00-2000.00%
GM231006P000350002023-10-03 2:08PM EDT35.003.600.000.000.00-3100.00%
GM231006P000355002023-10-03 3:39PM EDT35.504.100.000.000.00-300.00%
GM231006P000360002023-10-03 12:28PM EDT36.004.400.000.000.00-400.00%
GM231006P000365002023-10-03 9:40AM EDT36.504.850.000.000.00-100.00%
GM231006P000370002023-09-29 10:29AM EDT37.003.950.000.000.00-200.00%
GM231006P000375002023-09-18 9:51AM EDT37.504.050.000.000.00--00.00%
GM231006P000380002023-10-03 2:10PM EDT38.006.600.000.000.00-1200.00%
GM231006P000385002023-09-28 12:56PM EDT38.505.250.000.000.00-300.00%
GM231006P000390002023-10-02 12:13PM EDT39.006.450.000.000.00-100.00%
GM231006P000400002023-09-25 10:15AM EDT40.007.340.000.000.00-100.00%
GM231006P000450002023-09-26 10:59AM EDT45.0012.400.000.000.00--00.00%