Deutsche Märkte öffnen in 3 Stunden 31 Minuten

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
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM241220C000200002024-04-03 2:11PM EDT20.0025.0023.6526.700.00-110.00%
GM241220C000230002024-04-26 1:52PM EDT23.0023.5021.2022.150.00-110.00%
GM241220C000250002024-04-01 3:50PM EDT25.0021.1518.3020.400.00--10.00%
GM241220C000280002024-04-16 10:37AM EDT28.0015.4117.7519.450.00-12755.98%
GM241220C000290002024-06-10 2:10PM EDT29.0019.5817.2019.450.00--150.10%
GM241220C000300002024-05-16 3:59PM EDT30.0015.9017.1517.850.00-119550.90%
GM241220C000320002024-04-23 12:19PM EDT32.0014.520.000.000.00-1521300.00%
GM241220C000330002024-06-10 3:12PM EDT33.0015.7314.6514.950.00-145149.44%
GM241220C000340002024-06-12 10:01AM EDT34.0015.7613.7014.000.00-21947.10%
GM241220C000350002024-06-11 11:10AM EDT35.0014.7012.9013.100.00-189145.39%
GM241220C000360002024-06-06 1:53PM EDT36.0011.1011.9012.350.00-144145.44%
GM241220C000370002024-06-11 11:37AM EDT37.0013.2510.5011.350.00-114042.36%
GM241220C000380002024-06-05 12:42PM EDT38.009.309.5010.500.00-101640.94%
GM241220C000390002024-06-10 12:54PM EDT39.0010.358.859.800.00-421940.92%
GM241220C000400002024-06-13 11:01AM EDT40.009.508.759.050.00-3011,04040.13%
GM241220C000410002024-06-04 1:19PM EDT41.006.907.658.300.00-34039.14%
GM241220C000420002024-06-14 9:34AM EDT42.007.506.758.15-1.05-12.28%81,05943.09%
GM241220C000430002024-06-12 3:25PM EDT43.006.305.856.75-1.58-20.05%111436.18%
GM241220C000440002024-06-10 12:09PM EDT44.006.555.206.100.00-132535.45%
GM241220C000450002024-06-14 3:31PM EDT45.005.355.005.50-1.08-16.80%332,69534.89%
GM241220C000460002024-06-12 1:59PM EDT46.006.254.754.900.00-231834.08%
GM241220C000470002024-06-12 11:08AM EDT47.003.853.754.35-1.90-33.04%61,48133.41%
GM241220C000480002024-06-13 3:55PM EDT48.003.543.553.90-0.76-17.67%11,27933.24%
GM241220C000490002024-06-12 10:19AM EDT49.004.562.903.450.00-135532.81%
GM241220C000500002024-06-14 10:54AM EDT50.002.672.893.05-0.68-20.30%241,21032.51%
GM241220C000525002024-06-13 1:15PM EDT52.502.392.002.180.00-1899031.67%
GM241220C000550002024-06-14 12:17PM EDT55.001.361.241.55-0.39-22.29%359531.25%
GM241220C000575002024-06-12 2:18PM EDT57.501.550.891.330.00--133.45%
GM241220C000600002024-06-14 3:44PM EDT60.000.700.640.79-0.27-27.84%738431.28%
GM241220C000650002024-06-12 2:03PM EDT65.000.540.230.420.00-1110631.91%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM241220P000200002024-04-23 12:30PM EDT20.000.030.000.000.00-212225.00%
GM241220P000230002024-06-03 2:42PM EDT23.000.080.000.100.00-3010049.81%
GM241220P000250002024-06-11 1:18PM EDT25.000.120.000.310.00-15014154.79%
GM241220P000280002024-06-05 1:45PM EDT28.000.150.000.380.00-641748.44%
GM241220P000300002024-06-10 9:50AM EDT30.000.180.100.440.00-1021644.53%
GM241220P000310002024-04-23 10:07AM EDT31.000.400.000.000.00-2312.50%
GM241220P000320002024-05-16 10:51AM EDT32.000.300.000.310.00-101236.04%
GM241220P000330002024-06-14 9:56AM EDT33.000.330.260.34-0.23-41.07%51,96434.38%
GM241220P000340002024-05-29 11:45AM EDT34.000.760.320.470.00-92534.82%
GM241220P000350002024-06-13 12:08PM EDT35.000.390.400.500.00-259632.91%
GM241220P000360002024-06-11 12:18PM EDT36.000.440.480.650.00-115632.98%
GM241220P000370002024-06-14 12:46PM EDT37.000.750.290.72+0.14+22.95%12,10431.47%
GM241220P000380002024-06-11 1:15PM EDT38.000.600.700.850.00-113730.66%
GM241220P000390002024-06-10 1:48PM EDT39.000.870.891.070.00-128330.69%
GM241220P000400002024-06-14 10:01AM EDT40.001.171.091.18+0.18+18.18%303,16229.15%
GM241220P000410002024-06-13 2:31PM EDT41.001.151.281.450.00-112629.05%
GM241220P000420002024-06-14 9:42AM EDT42.001.491.511.70+0.17+12.88%291,17128.42%
GM241220P000430002024-06-11 9:48AM EDT43.001.591.801.970.00-116627.69%
GM241220P000440002024-06-14 10:46AM EDT44.002.482.092.32+0.46+22.77%2123627.32%
GM241220P000450002024-06-13 9:30AM EDT45.002.022.452.690.00-23,02626.80%
GM241220P000460002024-06-11 11:55AM EDT46.002.322.973.100.00-733326.26%
GM241220P000470002024-06-14 2:49PM EDT47.003.403.403.60-0.62-15.42%101,95126.07%
GM241220P000480002024-06-14 1:46PM EDT48.004.133.854.10+0.68+19.71%20490125.55%
GM241220P000490002024-06-14 10:49AM EDT49.004.914.404.65+1.43+41.09%113225.06%
GM241220P000500002024-06-14 3:02PM EDT50.005.284.805.30+1.21+29.73%3335825.00%
GM241220P000525002024-06-11 2:32PM EDT52.505.816.057.500.00-3923728.31%
GM241220P000550002024-06-12 10:26AM EDT55.007.158.6010.200.00-122634.97%
GM241220P000600002024-04-04 1:21PM EDT60.0014.7514.1015.800.00-1048.88%