Deutsche Märkte schließen in 2 Stunden 3 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,44+0,04 (+0,08%)
Börsenschluss: 04:00PM EDT
47,31 -0,13 (-0,27%)
Vorbörslich: 09:26AM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240628C000300002024-06-14 9:55AM EDT30.0016.620.000.000.00--10.00%
GM240628C000360002024-06-04 3:49PM EDT36.009.500.000.000.00-220.00%
GM240628C000380002024-06-03 12:24PM EDT38.007.300.000.000.00-150.00%
GM240628C000390002024-06-14 10:01AM EDT39.007.550.000.000.00-250.00%
GM240628C000400002024-06-11 9:57AM EDT40.008.630.000.000.00-260.00%
GM240628C000410002024-06-07 10:38AM EDT41.005.100.000.000.00-540.00%
GM240628C000420002024-06-17 2:24PM EDT42.005.490.000.000.00-2120.00%
GM240628C000425002024-06-17 2:24PM EDT42.505.010.000.000.00-130.00%
GM240628C000430002024-06-12 3:06PM EDT43.006.000.000.000.00-2790.00%
GM240628C000440002024-06-18 9:31AM EDT44.003.360.000.000.00-11310.00%
GM240628C000445002024-06-18 3:01PM EDT44.503.100.000.000.00-1120.00%
GM240628C000450002024-06-18 3:55PM EDT45.002.450.000.000.00-204430.00%
GM240628C000455002024-06-18 9:37AM EDT45.502.440.000.000.00-260.00%
GM240628C000460002024-06-18 2:45PM EDT46.001.950.000.000.00-343,9620.00%
GM240628C000465002024-06-18 12:08PM EDT46.501.440.000.000.00-131420.00%
GM240628C000470002024-06-18 3:32PM EDT47.001.020.000.000.00-1553,9620.00%
GM240628C000475002024-06-18 2:08PM EDT47.500.890.000.000.00-1133050.39%
GM240628C000480002024-06-18 3:43PM EDT48.000.540.000.000.00-1701,1723.13%
GM240628C000485002024-06-18 3:59PM EDT48.500.370.000.000.00-4,0644,1543.13%
GM240628C000490002024-06-18 2:55PM EDT49.000.290.000.000.00-1366966.25%
GM240628C000495002024-06-17 3:38PM EDT49.500.240.000.000.00-11846.25%
GM240628C000500002024-06-18 3:14PM EDT50.000.130.000.000.00-412416.25%
GM240628C000510002024-06-18 10:02AM EDT51.000.100.000.000.00-55912.50%
GM240628C000520002024-06-18 11:28AM EDT52.000.050.000.000.00-29612.50%
GM240628C000530002024-06-18 12:29PM EDT53.000.040.000.000.00-1033112.50%
GM240628C000540002024-06-12 2:27PM EDT54.000.070.000.000.00-1925.00%
GM240628C000550002024-06-12 3:02PM EDT55.000.080.000.000.00--10025.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240628P000250002024-06-14 9:34AM EDT25.000.030.000.000.00-2450.00%
GM240628P000300002024-06-07 1:27PM EDT30.000.010.000.000.00-12650.00%
GM240628P000360002024-06-11 9:45AM EDT36.000.090.000.000.00-514050.00%
GM240628P000380002024-06-17 10:03AM EDT38.000.040.000.000.00-71725.00%
GM240628P000390002024-06-18 9:30AM EDT39.000.010.000.000.00-12125.00%
GM240628P000400002024-06-18 11:25AM EDT40.000.030.000.000.00-111025.00%
GM240628P000410002024-06-11 11:09AM EDT41.000.060.000.000.00-15125.00%
GM240628P000420002024-06-14 11:30AM EDT42.000.070.000.000.00-1013725.00%
GM240628P000430002024-06-18 3:52PM EDT43.000.050.000.000.00-1821,08712.50%
GM240628P000435002024-06-18 12:44PM EDT43.500.050.000.000.00-15914612.50%
GM240628P000440002024-06-18 11:25AM EDT44.000.060.000.000.00-125712.50%
GM240628P000445002024-06-17 11:03AM EDT44.500.140.000.000.00-11212.50%
GM240628P000450002024-06-18 2:38PM EDT45.000.090.000.000.00-2211,68312.50%
GM240628P000455002024-06-18 3:16PM EDT45.500.170.000.000.00-2496.25%
GM240628P000460002024-06-18 12:54PM EDT46.000.260.000.000.00-153846.25%
GM240628P000465002024-06-18 3:51PM EDT46.500.350.000.000.00-944003.13%
GM240628P000470002024-06-18 3:36PM EDT47.000.540.000.000.00-432481.56%
GM240628P000475002024-06-18 3:19PM EDT47.500.760.000.000.00-632170.00%
GM240628P000480002024-06-18 3:42PM EDT48.001.030.000.000.00-251000.00%
GM240628P000485002024-06-18 3:42PM EDT48.501.380.000.000.00-31800.00%
GM240628P000490002024-06-14 1:52PM EDT49.002.680.000.000.00-51850.00%
GM240628P000495002024-06-13 9:50AM EDT49.501.700.000.000.00-9280.00%
GM240628P000500002024-06-14 1:38PM EDT50.003.580.000.000.00-61050.00%
GM240628P000510002024-06-14 1:38PM EDT51.004.550.000.000.00-2110.00%
GM240628P000520002024-06-13 11:03AM EDT52.004.450.000.000.00-1020.00%
GM240628P000550002024-06-18 9:42AM EDT55.007.000.000.000.00-16110.00%