Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,12-0,26 (-0,55%)
Ab 11:50AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM250620C000150002024-07-18 3:34PM EDT15.0034.4930.9031.950.00-15768.99%
GM250620C000200002024-07-23 1:12PM EDT20.0026.8526.5528.000.00-121473.19%
GM250620C000230002024-07-24 10:35AM EDT23.0023.1022.5024.50-1.20-4.94%228466.41%
GM250620C000250002024-07-08 12:46PM EDT25.0022.5621.4522.300.00-151950.00%
GM250620C000280002024-07-23 12:10PM EDT28.0019.2517.0519.800.00-5078354.86%
GM250620C000300002024-07-23 12:26PM EDT30.0017.6016.9018.450.00-12,17956.07%
GM250620C000320002024-07-23 12:06PM EDT32.0016.0015.7016.750.00-11,66953.04%
GM250620C000350002024-07-23 1:52PM EDT35.0012.7812.5014.15-0.60-4.48%14,79947.83%
GM250620C000370002024-07-18 11:17AM EDT37.0011.3011.5012.05-4.50-28.48%11,72241.48%
GM250620C000400002024-07-23 11:40AM EDT40.009.109.6010.40-0.83-8.36%5044,87442.52%
GM250620C000420002024-07-23 3:36PM EDT42.008.758.308.800.00-32,21639.20%
GM250620C000450002024-07-24 10:55AM EDT45.006.506.656.85-0.43-6.20%5095,84636.35%
GM250620C000470002024-07-24 11:19AM EDT47.005.505.605.80-0.25-4.35%251,43035.32%
GM250620C000500002024-07-24 11:10AM EDT50.004.154.254.40-0.36-7.98%1,3395,84933.75%
GM250620C000525002024-07-24 9:30AM EDT52.503.063.303.50-0.59-16.16%61,14933.06%
GM250620C000550002024-07-24 9:32AM EDT55.002.352.582.74-0.34-12.64%1,4335,58032.39%
GM250620C000575002024-07-24 11:00AM EDT57.501.971.952.12-0.29-12.83%2335131.81%
GM250620C000600002024-07-24 11:32AM EDT60.001.571.521.65-0.18-11.18%1812,78631.51%
GM250620C000650002024-07-24 11:09AM EDT65.000.900.871.00-0.15-14.29%2592631.20%
GM250620C000700002024-07-23 2:34PM EDT70.000.610.480.590.00-4510030.91%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM250620P000150002024-04-25 10:10AM EDT15.000.200.020.230.00-59959.18%
GM250620P000200002024-07-23 10:05AM EDT20.000.350.010.200.00-252,10348.83%
GM250620P000230002024-07-19 11:17AM EDT23.000.400.100.600.00-191152.54%
GM250620P000250002024-07-12 1:10PM EDT25.000.290.100.680.00-12,17448.76%
GM250620P000280002024-07-18 3:25PM EDT28.000.360.000.490.00-13,93637.89%
GM250620P000300002024-07-23 11:22AM EDT30.000.650.540.590.00-395,07535.28%
GM250620P000320002024-07-23 3:18PM EDT32.000.850.720.80+0.15+21.43%22,50533.99%
GM250620P000350002024-07-24 9:56AM EDT35.001.271.151.23+0.10+8.55%34,83032.18%
GM250620P000370002024-07-24 10:47AM EDT37.001.651.531.62+0.07+4.43%192,53731.14%
GM250620P000400002024-07-24 10:45AM EDT40.002.472.302.40+0.24+10.76%117,04229.82%
GM250620P000420002024-07-24 11:24AM EDT42.003.002.883.05+0.16+5.63%1101,56528.97%
GM250620P000450002024-07-24 11:22AM EDT45.004.154.004.30+0.15+3.75%223,14828.03%
GM250620P000470002024-07-23 12:15PM EDT47.005.084.955.050.00-585526.04%
GM250620P000500002024-07-23 12:16PM EDT50.006.556.556.700.00-145024.70%
GM250620P000525002024-07-22 9:59AM EDT52.507.058.108.400.00-9211624.17%
GM250620P000550002024-07-08 10:38AM EDT55.009.519.1010.150.00-117322.72%
GM250620P000600002024-04-19 9:38AM EDT60.0017.5014.3515.000.00-1127.44%
GM250620P000650002024-06-21 9:59AM EDT65.0018.3215.7519.500.00-202127.39%