Deutsche Märkte öffnen in 1 Stunde 12 Minute

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,77-0,88 (-1,85%)
Börsenschluss: 04:00PM EDT
46,74 -0,03 (-0,06%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240719C000230002024-04-22 12:51PM EDT23.0020.500.000.000.00-100.00%
GM240719C000240002024-06-14 10:09AM EDT24.0022.600.000.000.00-500.00%
GM240719C000250002024-04-25 2:29PM EDT25.0020.7019.1019.600.00-1240.00%
GM240719C000260002024-04-23 10:18AM EDT26.0019.500.000.000.00--20.00%
GM240719C000270002024-04-19 3:50PM EDT27.0015.600.000.000.00-690.00%
GM240719C000280002024-04-19 12:26PM EDT28.0014.8017.8018.750.00-14190.00%
GM240719C000300002024-06-12 1:12PM EDT30.0018.950.000.000.00-100.00%
GM240719C000310002024-06-05 2:59PM EDT31.0014.650.000.000.00-100.00%
GM240719C000320002024-06-12 11:38AM EDT32.0017.000.000.000.00-100.00%
GM240719C000330002024-04-17 9:58AM EDT33.0010.6511.7513.950.00-15071.09%
GM240719C000340002024-05-17 2:11PM EDT34.0012.0512.8513.100.00-127367.77%
GM240719C000350002024-06-06 10:25AM EDT35.0010.920.000.000.00-400.00%
GM240719C000360002024-06-14 10:09AM EDT36.0010.700.000.000.00-2800.00%
GM240719C000370002024-06-07 11:37AM EDT37.009.050.000.000.00-1000.00%
GM240719C000380002024-06-06 12:51PM EDT38.007.720.000.000.00-2800.00%
GM240719C000390002024-06-12 9:48AM EDT39.0010.320.000.000.00-100.00%
GM240719C000400002024-06-14 1:14PM EDT40.006.750.000.000.00-300.00%
GM240719C000410002024-06-12 3:25PM EDT41.007.800.000.000.00-100.00%
GM240719C000420002024-06-14 9:34AM EDT42.005.300.000.000.00-100.00%
GM240719C000430002024-06-14 2:51PM EDT43.004.140.000.000.00-100.00%
GM240719C000440002024-06-14 12:36PM EDT44.003.090.000.000.00-300.00%
GM240719C000450002024-06-14 3:34PM EDT45.002.490.000.000.00-5600.00%
GM240719C000460002024-06-14 3:56PM EDT46.002.040.000.000.00-24700.00%
GM240719C000470002024-06-14 3:50PM EDT47.001.450.000.000.00-16800.78%
GM240719C000480002024-06-14 3:39PM EDT48.000.940.000.000.00-87403.13%
GM240719C000490002024-06-14 3:48PM EDT49.000.690.000.000.00-22303.13%
GM240719C000500002024-06-14 3:58PM EDT50.000.480.000.000.00-1,33606.25%
GM240719C000525002024-06-14 3:46PM EDT52.500.170.000.000.00-15012.50%
GM240719C000550002024-06-14 1:22PM EDT55.000.090.000.000.00-55012.50%
GM240719C000575002024-06-13 11:45AM EDT57.500.070.000.000.00-8012.50%
GM240719C000600002024-06-14 10:19AM EDT60.000.040.000.000.00-1025.00%
GM240719C000650002024-06-11 1:52PM EDT65.000.020.000.000.00-2025.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240719P000200002024-01-29 12:57PM EDT20.000.120.010.050.00--15117.97%
GM240719P000230002024-02-13 11:19AM EDT23.000.090.030.060.00-318105.47%
GM240719P000250002024-04-12 1:18PM EDT25.000.030.000.880.00-16135141.02%
GM240719P000260002024-02-09 10:36AM EDT26.000.140.090.110.00-636799.90%
GM240719P000270002024-05-29 10:34AM EDT27.000.030.000.000.00-7050.00%
GM240719P000280002024-04-03 10:05AM EDT28.000.060.000.160.00-1485.55%
GM240719P000290002024-05-29 9:51AM EDT29.000.020.000.000.00-25025.00%
GM240719P000300002024-06-14 1:22PM EDT30.000.010.000.000.00-4025.00%
GM240719P000310002024-06-10 12:36PM EDT31.000.020.000.000.00-60025.00%
GM240719P000320002024-05-29 9:51AM EDT32.000.050.000.000.00-13025.00%
GM240719P000330002024-06-14 1:23PM EDT33.000.010.000.000.00-1025.00%
GM240719P000340002024-06-12 9:30AM EDT34.000.350.000.000.00-1025.00%
GM240719P000350002024-06-10 12:37PM EDT35.000.030.000.000.00-60025.00%
GM240719P000360002024-06-14 10:19AM EDT36.000.050.000.000.00-1025.00%
GM240719P000370002024-06-11 1:07PM EDT37.000.040.000.000.00-54025.00%
GM240719P000380002024-06-14 12:40PM EDT38.000.100.000.000.00-1012.50%
GM240719P000390002024-06-14 12:41PM EDT39.000.100.000.000.00-2012.50%
GM240719P000400002024-06-14 2:46PM EDT40.000.100.000.000.00-14012.50%
GM240719P000410002024-06-14 3:15PM EDT41.000.140.000.000.00-23012.50%
GM240719P000420002024-06-14 2:51PM EDT42.000.200.000.000.00-606.25%
GM240719P000430002024-06-14 2:50PM EDT43.000.310.000.000.00-11306.25%
GM240719P000440002024-06-14 3:51PM EDT44.000.430.000.000.00-22506.25%
GM240719P000450002024-06-14 3:55PM EDT45.000.670.000.000.00-34303.13%
GM240719P000460002024-06-14 3:34PM EDT46.001.080.000.000.00-39401.56%
GM240719P000470002024-06-14 3:48PM EDT47.001.480.000.000.00-50600.00%
GM240719P000480002024-06-14 12:34PM EDT48.002.320.000.000.00-13500.00%
GM240719P000490002024-06-14 2:31PM EDT49.002.890.000.000.00-300.00%
GM240719P000500002024-06-14 1:04PM EDT50.003.850.000.000.00-5200.00%
GM240719P000525002024-06-14 10:47AM EDT52.506.540.000.000.00-200.00%
GM240719P000600002024-06-10 1:59PM EDT60.0012.460.000.000.00-300.00%
GM240719P000650002024-06-12 2:22PM EDT65.0016.150.000.000.00--00.00%