Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
49,65-0,25 (-0,50%)
Börsenschluss: 04:00PM EDT
49,67 +0,02 (+0,04%)
Nachbörse: 04:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240719C000200002024-06-24 9:45AM EDT20.0027.9528.8031.100.00-21722.66%
GM240719C000230002024-04-22 12:51PM EDT23.0020.5020.2521.400.00-140.00%
GM240719C000240002024-06-14 10:09AM EDT24.0022.6024.0525.300.00-5130.00%
GM240719C000250002024-07-18 9:47AM EDT25.0024.9024.5026.60+4.20+20.29%1124729.69%
GM240719C000260002024-04-23 10:18AM EDT26.0019.500.000.000.00--00.00%
GM240719C000270002024-07-18 9:47AM EDT27.0022.9022.6022.75+0.15+0.66%29343.75%
GM240719C000280002024-06-27 9:45AM EDT28.0017.8021.6022.000.00-526421.09%
GM240719C000290002024-07-11 11:10AM EDT29.0018.7020.4021.700.00--1485.94%
GM240719C000300002024-07-18 11:12AM EDT30.0020.3219.1519.75+0.57+2.89%1576351.56%
GM240719C000310002024-07-17 9:40AM EDT31.0018.5018.6019.700.00-412459.38%
GM240719C000320002024-07-18 11:02AM EDT32.0018.8617.6017.75+4.16+28.30%410254.69%
GM240719C000330002024-07-17 3:40PM EDT33.0016.9216.6017.000.00-155314.84%
GM240719C000340002024-07-11 2:48PM EDT34.0014.0015.6015.750.00-40233221.88%
GM240719C000350002024-06-27 10:51AM EDT35.0015.4014.6014.75+4.30+38.74%1338207.81%
GM240719C000360002024-07-10 11:17AM EDT36.0010.6613.4514.050.00-197238.28%
GM240719C000370002024-07-17 3:16PM EDT37.0012.8612.6012.750.00-1142178.13%
GM240719C000380002024-07-15 10:35AM EDT38.0012.2211.6011.80+0.62+5.34%3155181.25%
GM240719C000390002024-07-17 10:21AM EDT39.0010.409.1511.600.00-1776334.77%
GM240719C000400002024-07-18 12:21PM EDT40.0010.119.609.95+0.36+3.69%61,071178.13%
GM240719C000410002024-07-17 2:29PM EDT41.008.756.759.900.00-7684318.75%
GM240719C000420002024-07-18 1:38PM EDT42.008.227.608.40+0.29+3.66%1557187.50%
GM240719C000425002024-07-09 10:08AM EDT42.504.276.757.250.00-13130.47%
GM240719C000430002024-07-18 9:58AM EDT43.007.246.606.80+0.62+9.37%1959107.03%
GM240719C000435002024-07-17 9:36AM EDT43.505.856.106.300.00-1399.61%
GM240719C000440002024-07-18 3:01PM EDT44.005.414.656.75-0.32-5.58%275,56492.19%
GM240719C000445002024-07-16 10:15AM EDT44.505.085.106.200.00-127156.25%
GM240719C000450002024-07-18 3:06PM EDT45.004.504.604.75-0.39-7.98%516,44668.75%
GM240719C000455002024-07-18 2:56PM EDT45.503.684.104.25-0.47-11.33%820862.50%
GM240719C000460002024-07-18 2:50PM EDT46.003.373.603.95-0.36-9.65%509,25078.91%
GM240719C000465002024-07-18 11:30AM EDT46.503.973.103.30+0.50+14.41%274156.25%
GM240719C000470002024-07-18 3:20PM EDT47.002.402.622.86-0.28-10.45%509,56456.64%
GM240719C000475002024-07-18 2:20PM EDT47.502.162.112.41-0.28-11.48%3051351.17%
GM240719C000480002024-07-18 3:33PM EDT48.001.411.602.24-0.43-23.37%97110,35459.18%
GM240719C000485002024-07-18 2:20PM EDT48.501.281.001.62-0.18-12.33%913,34464.45%
GM240719C000490002024-07-18 3:33PM EDT49.000.830.580.81-0.24-22.43%4395,99727.74%
GM240719C000495002024-07-18 3:49PM EDT49.500.470.400.46-0.21-30.88%3671,44725.98%
GM240719C000500002024-07-18 3:59PM EDT50.000.180.150.19-0.20-52.63%13,82425,65522.85%
GM240719C000510002024-07-18 3:59PM EDT51.000.010.010.03-0.10-90.91%1,9965,13825.00%
GM240719C000520002024-07-18 12:03PM EDT52.000.010.000.02-0.03-75.00%8035935.16%
GM240719C000525002024-07-18 1:23PM EDT52.500.010.000.010.00-31482636.72%
GM240719C000530002024-07-18 1:52PM EDT53.000.010.000.02-0.01-50.00%308746.88%
GM240719C000540002024-07-17 9:54AM EDT54.000.010.000.010.00-52651.56%
GM240719C000550002024-07-18 11:48AM EDT55.000.010.000.010.00-263456.25%
GM240719C000560002024-07-16 10:12AM EDT56.000.010.000.010.00-24465.63%
GM240719C000570002024-07-16 9:33AM EDT57.000.010.000.180.00-1101112.50%
GM240719C000575002024-07-15 3:56PM EDT57.500.010.000.290.00-410459130.47%
GM240719C000580002024-07-15 3:56PM EDT58.000.010.000.010.00-26428581.25%
GM240719C000590002024-07-15 9:40AM EDT59.000.010.000.130.00-251126.56%
GM240719C000600002024-07-18 10:07AM EDT60.000.010.000.000.00-138350.00%
GM240719C000650002024-07-12 9:32AM EDT65.000.010.000.010.00-4056131.25%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240719P000200002024-07-16 10:01AM EDT20.000.030.010.000.00-318425.00%
GM240719P000230002024-02-13 11:19AM EDT23.000.090.030.050.00-318450.00%
GM240719P000250002024-06-17 10:24AM EDT25.000.010.000.020.00-200242343.75%
GM240719P000260002024-02-09 10:36AM EDT26.000.140.090.110.00-6367439.06%
GM240719P000270002024-05-29 10:34AM EDT27.000.030.000.130.00-77389.06%
GM240719P000280002024-04-03 10:05AM EDT28.000.060.000.160.00-14379.69%
GM240719P000290002024-05-29 9:51AM EDT29.000.020.000.130.00-2532348.44%
GM240719P000300002024-06-27 10:40AM EDT30.000.010.000.010.00-16232237.50%
GM240719P000310002024-06-10 12:36PM EDT31.000.020.000.520.00-6023395.70%
GM240719P000320002024-05-29 9:51AM EDT32.000.050.010.130.00-132,584293.75%
GM240719P000330002024-06-18 2:46PM EDT33.000.020.000.170.00-60255284.38%
GM240719P000340002024-06-25 10:06AM EDT34.000.020.000.140.00-1218257.81%
GM240719P000350002024-07-11 2:16PM EDT35.000.010.000.050.00-22,366207.81%
GM240719P000360002024-06-21 11:32AM EDT36.000.060.000.060.00-1679196.88%
GM240719P000370002024-07-01 9:30AM EDT37.000.040.000.160.00-82,089212.50%
GM240719P000380002024-07-08 10:03AM EDT38.000.020.000.020.00-7738146.88%
GM240719P000390002024-07-16 12:38PM EDT39.000.020.000.030.00-1680140.63%
GM240719P000400002024-07-16 9:45AM EDT40.000.010.000.010.00-75,201112.50%
GM240719P000410002024-07-16 9:48AM EDT41.000.010.000.010.00-1032,54698.44%
GM240719P000415002024-07-12 11:02AM EDT41.500.020.000.030.00--121107.81%
GM240719P000420002024-07-17 10:14AM EDT42.000.020.000.010.00-262,72587.50%
GM240719P000425002024-07-17 10:10AM EDT42.500.010.000.220.00-12362132.81%
GM240719P000430002024-07-18 2:52PM EDT43.000.010.000.020.00-203,39184.38%
GM240719P000435002024-07-17 11:34AM EDT43.500.010.010.030.00-24095585.94%
GM240719P000440002024-07-18 3:13PM EDT44.000.020.000.03+0.01+100.00%1784,24376.56%
GM240719P000445002024-07-18 1:53PM EDT44.500.010.000.020.00-15432565.63%
GM240719P000450002024-07-18 11:42AM EDT45.000.010.010.030.00-2087,53966.41%
GM240719P000455002024-07-18 3:28PM EDT45.500.030.000.080.00-7758467.97%
GM240719P000460002024-07-18 1:40PM EDT46.000.010.010.03-0.01-50.00%508,11353.91%
GM240719P000465002024-07-18 10:38AM EDT46.500.010.000.030.00-241,22350.78%
GM240719P000470002024-07-18 2:45PM EDT47.000.020.010.04-0.01-33.33%113,59546.88%
GM240719P000475002024-07-18 2:56PM EDT47.500.040.010.03+0.02+100.00%21,21237.11%
GM240719P000480002024-07-18 3:51PM EDT48.000.030.030.05-0.01-25.00%1,1353,89633.99%
GM240719P000485002024-07-18 3:55PM EDT48.500.060.040.070.00-9445428.52%
GM240719P000490002024-07-18 3:55PM EDT49.000.130.100.13+0.04+44.44%6442,79925.20%
GM240719P000495002024-07-18 3:54PM EDT49.500.280.240.33-0.08-22.22%45733227.34%
GM240719P000500002024-07-18 3:25PM EDT50.000.610.470.70+0.18+41.86%10,41510,35034.38%
GM240719P000510002024-07-18 2:31PM EDT51.001.551.141.60+0.38+32.48%19921349.61%
GM240719P000520002024-07-18 9:59AM EDT52.001.901.341.77-0.80-29.63%--0.00%
GM240719P000525002024-07-18 11:55AM EDT52.502.202.682.91-0.75-25.42%22451.17%
GM240719P000530002024-07-15 12:48PM EDT53.003.552.864.400.00-1188.28%
GM240719P000540002024-07-17 10:47AM EDT54.004.503.505.100.00-22150.39%
GM240719P000550002024-07-15 3:33PM EDT55.005.603.656.400.00-50194.14%
GM240719P000575002024-06-18 1:40PM EDT57.509.906.908.000.00--0131.64%
GM240719P000580002024-07-03 9:40AM EDT58.0011.358.259.350.00-34182.62%
GM240719P000590002024-07-15 10:18AM EDT59.009.157.2511.000.00-91312.70%
GM240719P000600002024-07-15 10:18AM EDT60.0010.158.5010.400.00-31130.47%
GM240719P000650002024-07-15 10:18AM EDT65.0015.1513.2016.900.00-20391.02%