Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,90-0,53 (-1,31%)
Börsenschluss: 04:00PM EST
39,75 -0,15 (-0,38%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM221216C000250002022-08-10 10:31AM EST25.0013.9614.1014.25+0.61+4.57%19520.00%
GM221216C000260002022-08-10 12:01PM EST26.0012.6013.1513.35+1.35+12.00%346940.00%
GM221216C000270002022-08-10 9:10AM EST27.0011.6912.2512.40+1.34+12.95%514100.00%
GM221216C000280002022-08-09 12:36PM EST28.009.5011.4011.500.00-92030.00%
GM221216C000290002022-08-10 11:03AM EST29.0010.2510.5010.65+1.50+17.14%11180.00%
GM221216C000300002022-08-11 8:30AM EST30.009.909.659.80+1.90+23.75%102820.00%
GM221216C000310002022-08-08 10:00AM EST31.008.058.859.000.00-116662.50%
GM221216C000320002022-08-09 1:15PM EST32.006.508.108.200.00-815487.70%
GM221216C000330002022-08-11 8:30AM EST33.007.507.307.45+1.65+28.21%11,19694.53%
GM221216C000340002022-08-11 10:09AM EST34.006.346.606.70+0.89+16.33%1860899.22%
GM221216C000350002022-08-11 9:18AM EST35.006.105.906.00+0.68+12.55%30980101.56%
GM221216C000360002022-08-11 9:41AM EST36.005.155.305.35+0.35+7.29%93,667104.49%
GM221216C000370002022-08-11 9:46AM EST37.004.554.704.80+0.94+26.04%71,934106.84%
GM221216C000380002022-08-11 8:44AM EST38.004.094.104.20+0.99+31.94%111,374106.15%
GM221216C000390002022-08-11 9:46AM EST39.003.503.603.75+0.74+26.81%121,220108.11%
GM221216C000400002022-08-11 1:14PM EST40.003.233.153.25+0.76+30.77%475,045108.20%
GM221216C000410002022-08-11 12:50PM EST41.002.862.752.79+0.80+38.83%701,156108.25%
GM221216C000420002022-08-11 12:29PM EST42.002.382.362.42+0.71+42.52%2811,015108.40%
GM221216C000430002022-08-11 1:32PM EST43.002.072.042.08+0.60+40.82%25690108.79%
GM221216C000440002022-08-11 10:47AM EST44.001.661.731.79+0.15+9.93%6774108.79%
GM221216C000450002022-08-11 10:56AM EST45.001.411.481.53+0.36+34.29%183,090109.08%
GM221216C000460002022-08-11 8:50AM EST46.001.191.261.30+0.30+33.71%2532109.28%
GM221216C000470002022-08-11 9:59AM EST47.000.981.061.11+0.23+30.67%2903109.42%
GM221216C000480002022-08-11 10:46AM EST48.000.840.900.94+0.22+35.48%39472109.77%
GM221216C000490002022-08-10 2:38PM EST49.000.630.750.79+0.10+18.87%3545109.67%
GM221216C000500002022-08-11 11:03AM EST50.000.600.630.68+0.15+33.33%715,520110.25%
GM221216C000550002022-08-11 12:30PM EST55.000.250.260.28+0.05+25.00%17709111.33%
GM221216C000600002022-08-11 12:30PM EST60.000.130.100.13+0.05+62.50%5382113.67%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM221216P000200002022-08-10 2:35PM EST20.000.100.040.17-0.03-23.08%101,095190.63%
GM221216P000250002022-08-11 12:30PM EST25.000.320.310.33-0.16-33.33%911,008169.53%
GM221216P000260002022-08-10 2:55PM EST26.000.420.390.41-0.19-31.15%16481166.60%
GM221216P000270002022-08-11 1:06PM EST27.000.500.480.50-0.09-15.25%10464163.28%
GM221216P000280002022-08-11 1:37PM EST28.000.600.590.60-0.31-34.07%35828160.16%
GM221216P000290002022-08-08 10:22AM EST29.000.820.720.740.00-81,764157.81%
GM221216P000300002022-08-11 12:30PM EST30.000.850.860.89-0.40-32.00%433,247154.79%
GM221216P000310002022-08-11 12:31PM EST31.001.011.031.07-0.38-27.34%21,905152.34%
GM221216P000320002022-08-11 11:34AM EST32.001.241.231.27-0.55-30.73%91,260149.80%
GM221216P000330002022-08-11 10:27AM EST33.001.521.471.51-0.59-27.96%141,825147.95%
GM221216P000340002022-08-09 9:56AM EST34.002.301.741.780.00-71,055146.09%
GM221216P000350002022-08-11 12:39PM EST35.002.032.042.10-0.83-29.02%83,822144.58%
GM221216P000360002022-08-11 9:41AM EST36.002.422.382.45-0.88-26.67%13481143.07%
GM221216P000370002022-08-11 10:06AM EST37.002.902.782.84-0.90-23.68%4835142.04%
GM221216P000380002022-08-11 11:25AM EST38.003.253.203.30-1.15-26.14%18795141.31%
GM221216P000390002022-08-11 11:38AM EST39.003.703.653.75-0.55-12.94%1673139.60%
GM221216P000400002022-08-11 10:26AM EST40.004.354.204.30-1.05-19.44%21,996140.04%
GM221216P000410002022-08-08 2:30PM EST41.005.454.754.900.00-1449140.04%
GM221216P000420002022-08-11 10:29AM EST42.005.505.405.50-1.10-16.67%16248140.53%
GM221216P000430002022-08-11 12:41PM EST43.006.006.056.15-0.80-11.76%1329140.72%
GM221216P000440002022-08-11 12:41PM EST44.006.706.756.90-0.90-11.84%7187142.38%
GM221216P000450002022-08-05 2:59PM EST45.009.557.507.650.00-1280143.95%
GM221216P000460002022-08-08 11:58AM EST46.009.208.308.400.00--136145.46%
GM221216P000470002022-08-11 10:59AM EST47.009.209.059.25-1.85-16.74%127147.07%
GM221216P000480002022-08-04 12:20PM EST48.0012.009.9010.050.00--146148.83%
GM221216P000500002022-08-11 9:03AM EST50.0011.7011.7011.85-2.53-17.78%7170156.35%
GM221216P000550002022-08-01 8:44AM EST55.0019.0516.4016.650.00--0178.52%