Deutsche Märkte öffnen in 6 Stunden 42 Minuten

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
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240719C000200002024-06-24 9:45AM EDT20.0027.9528.7029.750.00-21424.61%
GM240719C000230002024-04-22 12:51PM EDT23.0020.5020.2521.400.00-140.00%
GM240719C000240002024-06-14 10:09AM EDT24.0022.6024.0525.300.00-513367.19%
GM240719C000250002024-04-25 2:29PM EDT25.0020.7019.1019.600.00-1240.00%
GM240719C000260002024-04-23 10:18AM EDT26.0019.500.000.000.00--00.00%
GM240719C000270002024-04-19 3:50PM EDT27.0015.6017.9519.800.00-690.00%
GM240719C000280002024-06-27 9:45AM EDT28.0017.8020.8022.950.00-526387.89%
GM240719C000300002024-07-11 1:05PM EDT30.0017.7317.6019.300.00-2576266.02%
GM240719C000310002024-06-25 10:07AM EDT31.0016.7817.1518.750.00-18316.21%
GM240719C000320002024-07-03 11:00AM EDT32.0014.7015.6517.400.00-110252.73%
GM240719C000330002024-06-25 10:47AM EDT33.0014.4515.3516.500.00-555251.95%
GM240719C000340002024-07-11 2:48PM EDT34.0014.0014.9015.150.00-40233128.13%
GM240719C000350002024-06-27 10:51AM EDT35.0011.1013.2514.150.00-4338167.19%
GM240719C000360002024-07-10 11:17AM EDT36.0010.6611.3513.150.00-197155.47%
GM240719C000370002024-07-05 9:30AM EDT37.009.8010.8012.350.00-1142175.20%
GM240719C000380002024-07-12 2:04PM EDT38.0011.2510.2512.10+1.50+15.38%6153136.91%
GM240719C000390002024-07-10 3:40PM EDT39.007.4510.0010.150.00-1786104.69%
GM240719C000400002024-07-12 3:42PM EDT40.009.108.0010.60+1.20+15.19%91,069130.66%
GM240719C000410002024-07-11 11:30AM EDT41.006.696.259.150.00-2682186.72%
GM240719C000420002024-07-12 2:28PM EDT42.007.256.008.85+1.15+18.85%14574117.97%
GM240719C000425002024-07-09 10:08AM EDT42.504.276.507.600.00-13121.68%
GM240719C000430002024-07-12 11:04AM EDT43.005.806.007.10+0.76+15.08%3962114.84%
GM240719C000435002024-07-02 11:23AM EDT43.503.455.506.600.00-22108.01%
GM240719C000440002024-07-11 1:56PM EDT44.003.954.055.950.00-405,596126.86%
GM240719C000445002024-07-12 3:01PM EDT44.504.754.506.50+1.23+34.94%528121.97%
GM240719C000450002024-07-12 3:52PM EDT45.004.033.005.00+0.98+32.13%2906,695114.06%
GM240719C000455002024-07-12 3:43PM EDT45.503.693.503.65+1.09+41.92%5721750.59%
GM240719C000460002024-07-12 3:49PM EDT46.003.152.813.20+1.12+55.17%959,31649.41%
GM240719C000465002024-07-12 2:53PM EDT46.502.782.252.83+1.11+66.47%1377452.54%
GM240719C000470002024-07-12 3:59PM EDT47.002.132.082.36+0.89+71.77%3629,87847.66%
GM240719C000475002024-07-12 3:54PM EDT47.501.741.441.89+0.81+87.10%14856742.19%
GM240719C000480002024-07-12 3:59PM EDT48.001.281.261.34+0.61+91.04%65710,68432.03%
GM240719C000485002024-07-12 3:12PM EDT48.501.020.901.15+0.60+142.86%4893,42838.28%
GM240719C000490002024-07-12 3:59PM EDT49.000.660.650.68+0.40+153.85%9285,42029.49%
GM240719C000495002024-07-12 3:54PM EDT49.500.430.450.48+0.26+152.94%1,03063930.37%
GM240719C000500002024-07-12 3:53PM EDT50.000.300.290.32+0.19+172.73%2,41625,54230.57%
GM240719C000510002024-07-12 3:53PM EDT51.000.120.110.14+0.07+140.00%9364,49432.13%
GM240719C000520002024-07-12 3:44PM EDT52.000.050.040.06+0.04+400.00%2122833.99%
GM240719C000525002024-07-12 1:42PM EDT52.500.040.030.05+0.02+100.00%1481536.72%
GM240719C000530002024-07-12 11:18AM EDT53.000.040.020.040.00-5738.67%
GM240719C000540002024-07-09 10:21AM EDT54.000.020.010.030.00-2643.75%
GM240719C000550002024-07-11 11:18AM EDT55.000.010.010.03-0.01-50.00%260350.78%
GM240719C000575002024-07-12 11:21AM EDT57.500.030.000.02-0.01-25.00%25357.81%
GM240719C000590002024-07-12 2:58PM EDT59.000.010.000.110.00-48182.81%
GM240719C000600002024-07-12 9:34AM EDT60.000.010.000.010.00-2036465.63%
GM240719C000650002024-07-12 9:32AM EDT65.000.010.000.010.00-401687.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240719P000200002024-01-29 12:57PM EDT20.000.120.010.050.00--15317.19%
GM240719P000230002024-02-13 11:19AM EDT23.000.090.030.050.00-318281.25%
GM240719P000250002024-06-17 10:24AM EDT25.000.010.000.020.00-200242215.63%
GM240719P000260002024-02-09 10:36AM EDT26.000.140.090.110.00-6367272.66%
GM240719P000270002024-05-29 10:34AM EDT27.000.030.000.130.00-77242.19%
GM240719P000280002024-04-03 10:05AM EDT28.000.060.000.160.00-14235.94%
GM240719P000290002024-05-29 9:51AM EDT29.000.020.000.130.00-2532215.63%
GM240719P000300002024-06-27 10:40AM EDT30.000.010.000.010.00-16232150.00%
GM240719P000310002024-06-10 12:36PM EDT31.000.020.000.520.00-6023244.92%
GM240719P000320002024-05-29 9:51AM EDT32.000.050.010.130.00-132,584181.25%
GM240719P000330002024-06-18 2:46PM EDT33.000.020.000.080.00-60255156.25%
GM240719P000340002024-06-25 10:06AM EDT34.000.020.000.090.00-1218148.44%
GM240719P000350002024-07-11 2:16PM EDT35.000.010.000.030.00-22,366118.75%
GM240719P000360002024-06-21 11:32AM EDT36.000.060.000.060.00-1679120.31%
GM240719P000370002024-07-01 9:30AM EDT37.000.040.000.030.00-82,089101.56%
GM240719P000380002024-07-08 10:03AM EDT38.000.020.000.030.00-773892.19%
GM240719P000390002024-07-01 2:04PM EDT39.000.010.000.03-0.06-85.71%168184.38%
GM240719P000400002024-07-12 1:31PM EDT40.000.010.000.020.00-353,61371.88%
GM240719P000410002024-07-12 3:08PM EDT41.000.010.010.030.00-562,38470.31%
GM240719P000420002024-07-12 3:23PM EDT42.000.020.010.030.00-22,63162.50%
GM240719P000425002024-07-08 10:49AM EDT42.500.040.010.030.00-134057.81%
GM240719P000430002024-07-12 11:00AM EDT43.000.010.020.03-0.01-50.00%563,35655.47%
GM240719P000435002024-07-12 10:56AM EDT43.500.030.010.030.00-6577050.00%
GM240719P000440002024-07-12 2:34PM EDT44.000.020.010.03-0.01-33.33%544,29948.83%
GM240719P000445002024-07-12 2:10PM EDT44.500.020.010.06-0.01-33.33%2132650.78%
GM240719P000450002024-07-12 3:19PM EDT45.000.020.020.06-0.03-60.00%1,9068,07845.90%
GM240719P000455002024-07-12 3:19PM EDT45.500.040.020.07-0.03-42.86%7863142.58%
GM240719P000460002024-07-12 3:23PM EDT46.000.030.020.05-0.07-70.00%4547,93834.77%
GM240719P000465002024-07-12 2:21PM EDT46.500.050.040.06-0.13-72.22%961,16931.45%
GM240719P000470002024-07-12 3:43PM EDT47.000.070.060.09-0.22-75.86%6803,46929.49%
GM240719P000475002024-07-12 3:25PM EDT47.500.140.110.14-0.33-70.21%3481,11127.74%
GM240719P000480002024-07-12 3:59PM EDT48.000.230.200.23-0.46-66.67%3,2772,14026.76%
GM240719P000485002024-07-12 2:24PM EDT48.500.370.350.38-0.61-62.24%28232426.37%
GM240719P000490002024-07-12 3:43PM EDT49.000.600.580.61-0.68-53.12%3812,23826.86%
GM240719P000495002024-07-12 3:37PM EDT49.500.910.870.93-1.08-54.27%2207328.52%
GM240719P000500002024-07-12 3:38PM EDT50.001.251.221.29-0.85-40.48%12210,29029.59%
GM240719P000510002024-07-12 2:10PM EDT51.001.911.822.32-2.59-57.56%119744.34%
GM240719P000525002024-07-01 9:33AM EDT52.505.552.883.600.00-10543.95%
GM240719P000540002024-07-11 10:08AM EDT54.006.303.956.050.00-11120.61%
GM240719P000550002024-07-12 1:53PM EDT55.005.705.507.05-1.60-21.92%11182.62%
GM240719P000575002024-06-18 1:40PM EDT57.509.907.459.550.00--057.81%
GM240719P000580002024-07-03 9:40AM EDT58.0011.357.9510.000.00-34160.55%
GM240719P000600002024-07-05 1:01PM EDT60.0013.809.9512.050.00-1470.31%
GM240719P000650002024-06-12 2:22PM EDT65.0016.1514.9517.050.00--093.75%