Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,77+0,33 (+0,70%)
Börsenschluss: 04:00PM EDT
47,79 +0,02 (+0,04%)
Nachbörse: 04:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM241115C000250002024-04-25 1:58PM EDT25.0021.1619.4021.150.00-100.00%
GM241115C000280002024-04-26 2:33PM EDT28.0018.7616.5018.700.00-110.00%
GM241115C000300002024-04-10 1:58PM EDT30.0015.2014.5516.150.00--20.00%
GM241115C000310002024-04-22 2:18PM EDT31.0013.590.000.000.00-100.00%
GM241115C000330002024-06-10 1:30PM EDT33.0015.3215.2515.700.00-152453.03%
GM241115C000350002024-06-10 1:15PM EDT35.0013.4512.7513.850.00-202649.12%
GM241115C000360002024-06-11 11:02AM EDT36.0013.5912.7012.950.00-1547.44%
GM241115C000370002024-06-05 3:56PM EDT37.009.8611.8512.050.00-1345.65%
GM241115C000380002024-06-17 3:40PM EDT38.0010.7610.9011.200.00-22244.41%
GM241115C000390002024-06-04 9:41AM EDT39.008.2510.0510.300.00-13742.41%
GM241115C000400002024-06-11 2:07PM EDT40.009.859.259.450.00-221940.87%
GM241115C000410002024-06-05 10:40AM EDT41.006.358.408.650.00-45739.72%
GM241115C000420002024-06-17 10:07AM EDT42.007.387.658.100.00-634840.87%
GM241115C000430002024-05-23 3:02PM EDT43.004.056.957.100.00-124037.28%
GM241115C000440002024-06-14 9:34AM EDT44.005.656.206.400.00-15936.45%
GM241115C000450002024-06-14 10:07AM EDT45.004.855.555.700.00-227535.34%
GM241115C000460002024-06-14 12:49PM EDT46.004.174.955.100.00-252234.84%
GM241115C000470002024-06-17 3:51PM EDT47.004.304.404.500.00-231534.03%
GM241115C000480002024-06-20 3:49PM EDT48.003.903.853.95+0.25+6.85%166733.35%
GM241115C000490002024-06-20 2:41PM EDT49.003.413.353.45+0.21+6.56%321,15732.78%
GM241115C000500002024-06-20 11:36AM EDT50.002.882.933.05+0.04+1.41%602,02432.70%
GM241115C000525002024-06-20 10:14AM EDT52.501.972.032.11-0.13-6.19%3291631.70%
GM241115C000550002024-06-20 2:05PM EDT55.001.291.371.45-0.19-12.84%741631.30%
GM241115C000575002024-06-13 11:18AM EDT57.500.870.900.990.00-9931.20%
GM241115C000600002024-06-18 3:15PM EDT60.000.590.590.670.00-15931.20%
GM241115C000650002024-06-13 10:17AM EDT65.000.210.260.320.00-21831.84%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM241115P000250002024-04-23 12:29PM EDT25.000.080.000.000.00-51025.00%
GM241115P000290002024-05-21 3:03PM EDT29.000.110.000.300.00-51650.05%
GM241115P000300002024-04-23 9:30AM EDT30.000.260.000.000.00-41912.50%
GM241115P000320002024-06-07 9:30AM EDT32.000.430.000.400.00-1144.58%
GM241115P000330002024-05-16 3:10PM EDT33.000.240.000.310.00--139.36%
GM241115P000340002024-05-21 3:03PM EDT34.000.240.010.26-0.12-33.33%6535.30%
GM241115P000350002024-06-17 2:06PM EDT35.000.290.240.320.00-22834.47%
GM241115P000360002024-05-21 1:45PM EDT36.000.560.300.360.00-11332.96%
GM241115P000370002024-05-28 11:10AM EDT37.000.940.370.430.00-101231.93%
GM241115P000380002024-06-18 3:08PM EDT38.000.510.470.520.00-156031.06%
GM241115P000390002024-06-18 9:43AM EDT39.000.640.570.650.00-36430.57%
GM241115P000400002024-06-10 10:06AM EDT40.000.860.710.810.00-12030.15%
GM241115P000410002024-06-14 10:30AM EDT41.001.240.901.020.00-233729.98%
GM241115P000420002024-06-12 9:45AM EDT42.000.961.091.180.00-262928.86%
GM241115P000430002024-06-12 12:53PM EDT43.001.221.311.430.00-20143928.39%
GM241115P000440002024-06-14 1:58PM EDT44.002.111.591.700.00-319827.78%
GM241115P000450002024-06-18 9:34AM EDT45.002.051.912.040.00-15,76027.44%
GM241115P000460002024-06-17 9:51AM EDT46.002.582.282.400.00-231226.88%
GM241115P000470002024-06-18 3:46PM EDT47.002.892.722.810.00-189826.37%
GM241115P000480002024-06-13 11:11AM EDT48.003.353.153.300.00-523326.12%
GM241115P000490002024-06-12 3:46PM EDT49.003.303.703.850.00-472,19925.97%
GM241115P000500002024-06-14 11:23AM EDT50.005.004.254.400.00-125925.42%
GM241115P000525002024-06-12 3:33PM EDT52.505.355.856.000.00-9139124.10%
GM241115P000550002024-06-11 10:31AM EDT55.007.677.708.250.00-112526.93%
GM241115P000600002024-05-28 9:30AM EDT60.0016.2512.1012.350.00-2020.70%