Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,30-1,35 (-2,72%)
Börsenschluss: 04:00PM EDT
48,33 +0,03 (+0,06%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240726C000450002024-07-19 2:59PM EDT2024-07-263.562.784.00-1.69-32.19%823174.32%
GM240802C000450002024-07-19 11:38AM EDT2024-08-023.923.553.85-0.88-18.33%1,27257947.17%
GM240809C000450002024-06-27 12:18PM EDT2024-08-092.312.944.500.00--22256.35%
GM240816C000450002024-07-19 3:47PM EDT2024-08-164.204.054.15-1.44-25.53%3512,02240.77%
GM240823C000450002024-07-16 9:49AM EDT2024-08-234.773.154.300.00--139.60%
GM240830C000450002024-07-16 11:09AM EDT2024-08-305.504.005.400.00--155.62%
GM240920C000450002024-07-18 3:39PM EDT2024-09-205.554.504.65+0.11+2.02%3313,67334.74%
GM241018C000450002024-07-19 2:38PM EDT2024-10-185.125.055.15-1.18-18.73%41,70234.86%
GM241115C000450002024-07-18 9:56AM EDT2024-11-156.954.755.800.00-231437.07%
GM241220C000450002024-07-18 2:58PM EDT2024-12-206.606.056.20-0.20-2.94%12,69836.08%
GM250117C000450002024-07-19 2:05PM EDT2025-01-176.606.156.60-0.90-12.00%7315,08636.40%
GM250321C000450002024-07-19 3:49PM EDT2025-03-217.357.157.40-0.97-11.66%1039736.84%
GM250620C000450002024-07-19 10:22AM EDT2025-06-208.708.158.50-1.12-11.41%5005,47037.85%
GM260116C000450002024-07-19 1:36PM EDT2026-01-1610.509.4510.40-0.25-2.33%9066438.36%
GM260618C000450002024-07-12 12:20PM EDT2026-06-1811.3511.2511.70-0.42-3.57%1010039.16%
GM261218C000450002024-07-19 2:43PM EDT2026-12-1812.5412.5012.80-1.26-9.13%414638.86%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240726P000450002024-07-19 3:51PM EDT2024-07-260.290.290.33+0.16+123.08%2,82065553.32%
GM240802P000450002024-07-19 2:47PM EDT2024-08-020.420.290.59+0.19+82.61%131848.63%
GM240809P000450002024-07-19 2:00PM EDT2024-08-090.460.480.56+0.22+91.67%135338.87%
GM240816P000450002024-07-19 3:57PM EDT2024-08-160.580.570.63+0.19+48.72%52213,24735.45%
GM240823P000450002024-07-19 3:11PM EDT2024-08-230.650.620.76+0.24+58.54%152734.57%
GM240830P000450002024-07-19 12:30PM EDT2024-08-300.660.690.86+0.28+73.68%544933.50%
GM240920P000450002024-07-19 3:01PM EDT2024-09-201.010.851.06+0.30+42.25%4507,18030.45%
GM241018P000450002024-07-19 10:50AM EDT2024-10-181.351.201.35+0.53+64.63%1810,03628.91%
GM241115P000450002024-07-19 10:28AM EDT2024-11-151.601.701.81+0.16+11.11%335,81530.10%
GM241220P000450002024-07-15 1:23PM EDT2024-12-202.082.022.15+0.43+26.06%22,95229.51%
GM250117P000450002024-07-19 2:49PM EDT2025-01-172.312.162.47+0.46+24.86%103,32829.75%
GM250321P000450002024-07-19 11:31AM EDT2025-03-212.802.762.89+0.38+15.70%11,26328.57%
GM250620P000450002024-07-19 10:12AM EDT2025-06-203.273.453.60+0.31+10.47%102,33928.57%
GM260116P000450002024-07-18 10:25AM EDT2026-01-164.104.604.850.00-11,17828.13%
GM260618P000450002024-06-21 9:40AM EDT2026-06-185.705.355.600.00-2327.88%
GM261218P000450002024-07-19 2:03PM EDT2026-12-186.156.106.45+0.25+4.24%16427.87%