Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,01+1,08 (+2,25%)
Börsenschluss: 04:00PM EDT
49,04 +0,03 (+0,06%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM260116C000150002024-06-11 11:44AM EDT15.0034.2032.7033.850.00-1890.00%
GM260116C000180002024-06-07 3:34PM EDT18.0028.7528.3529.900.00-11550.00%
GM260116C000200002024-06-28 10:59AM EDT20.0027.0029.2030.450.00-120553.86%
GM260116C000230002024-04-25 9:30AM EDT23.0023.0822.3523.900.00-1370.00%
GM260116C000250002024-06-17 3:49PM EDT25.0024.2625.2525.950.00-121,21951.49%
GM260116C000280002024-06-26 1:41PM EDT28.0020.1022.7523.150.00-1836349.59%
GM260116C000300002024-07-12 9:31AM EDT30.0021.0021.0522.30+1.50+7.69%2374353.87%
GM260116C000320002024-07-08 11:01AM EDT32.0017.8119.4519.900.00-3815,19946.19%
GM260116C000350002024-07-12 10:32AM EDT35.0016.9516.6518.35+1.60+10.42%21,96848.62%
GM260116C000370002024-07-10 12:29PM EDT37.0013.9015.6515.950.00-21,10841.66%
GM260116C000400002024-07-12 2:48PM EDT40.0013.9013.6013.90+1.20+9.45%61,36340.15%
GM260116C000420002024-07-08 3:27PM EDT42.0010.6111.9012.600.00-236539.13%
GM260116C000450002024-07-12 3:45PM EDT45.0010.7510.5510.80+1.04+10.71%366437.81%
GM260116C000470002024-07-12 11:26AM EDT47.009.379.409.70+1.44+18.16%159837.04%
GM260116C000500002024-07-12 12:53PM EDT50.007.977.658.20+0.72+9.93%61,68236.01%
GM260116C000525002024-06-14 3:17PM EDT52.505.956.807.050.00-12141135.11%
GM260116C000550002024-07-12 12:30PM EDT55.005.905.856.05+0.55+10.28%184134.42%
GM260116C000575002024-07-09 11:09AM EDT57.504.024.905.200.00-1233.96%
GM260116C000600002024-07-12 1:34PM EDT60.004.404.154.40+1.05+31.34%618733.32%
GM260116C000650002024-07-12 2:19PM EDT65.003.102.904.15+0.55+21.57%316837.05%
GM260116C000700002024-07-12 3:12PM EDT70.002.241.892.31+0.70+45.45%18043832.22%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM260116P000150002024-05-21 12:22PM EDT15.000.250.000.580.00-273155.18%
GM260116P000180002024-06-07 3:26PM EDT18.000.230.040.460.00-41,00751.95%
GM260116P000200002024-06-12 2:21PM EDT20.000.290.170.550.00-545248.95%
GM260116P000230002024-07-01 11:19AM EDT23.000.530.000.000.00-117712.50%
GM260116P000250002024-06-28 3:26PM EDT25.000.590.000.830.00-13,75642.41%
GM260116P000280002024-06-25 12:06PM EDT28.000.900.070.820.00-11,23336.33%
GM260116P000300002024-07-12 2:37PM EDT30.000.990.891.03-0.10-9.17%314,80534.99%
GM260116P000320002024-07-11 12:38PM EDT32.001.301.141.280.00-14,82533.70%
GM260116P000350002024-07-12 1:38PM EDT35.001.651.541.75-0.18-9.84%12,73931.96%
GM260116P000370002024-07-12 12:30PM EDT37.002.041.992.13-0.30-12.82%110,85230.84%
GM260116P000400002024-07-11 2:35PM EDT40.002.902.532.89-0.10-3.33%105,48729.62%
GM260116P000420002024-07-10 9:49AM EDT42.003.943.303.650.00-102,77729.63%
GM260116P000450002024-07-10 12:58PM EDT45.004.304.304.50-0.72-14.34%11,17627.47%
GM260116P000470002024-06-26 12:39PM EDT47.006.355.105.350.00-4098126.88%
GM260116P000500002024-07-11 11:26AM EDT50.007.106.506.700.00-18966725.60%
GM260116P000525002024-07-11 11:25AM EDT52.508.507.758.100.00-20355425.00%
GM260116P000550002024-07-12 11:56AM EDT55.009.439.209.55-0.09-0.95%23123.99%
GM260116P000600002024-03-11 9:47AM EDT60.0020.5015.4017.400.00-1141.90%
GM260116P000650002024-06-14 2:01PM EDT65.0018.7016.0517.700.00--2525.23%
GM260116P000700002024-06-17 12:01PM EDT70.0022.7020.3021.550.00-1020.92%