Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,82+1,76 (+4,88%)
Ab 01:55PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220819C000200002022-08-08 11:06AM EDT20.0017.5517.6017.75+3.95+29.04%21490.00%
GM220819C000210002022-07-20 12:25PM EDT21.0013.8516.6016.700.00-1240.00%
GM220819C000220002022-07-19 1:07PM EDT22.0012.4515.5515.700.00-21260.00%
GM220819C000230002022-07-28 3:58PM EDT23.0012.7514.6014.750.00-131040.00%
GM220819C000240002022-08-05 2:03PM EDT24.0011.9513.6513.750.00-21630.00%
GM220819C000250002022-08-01 9:49AM EDT25.0010.9512.6012.750.00-1390.00%
GM220819C000260002022-07-14 12:48PM EDT26.005.6511.6011.700.00-31650.00%
GM220819C000270002022-08-04 12:36PM EDT27.009.4010.6510.800.00-53570.00%
GM220819C000275002022-08-04 11:38AM EDT27.508.8510.1010.250.00--10.00%
GM220819C000280002022-07-15 3:16PM EDT28.005.399.659.750.00-42890.00%
GM220819C000285002022-07-18 10:37AM EDT28.505.209.109.250.00--60.00%
GM220819C000290002022-07-27 3:10PM EDT29.005.708.608.750.00-43740.00%
GM220819C000295002022-07-26 10:38AM EDT29.504.458.158.250.00-13510.00%
GM220819C000300002022-08-08 10:19AM EDT30.007.257.607.75+1.20+19.83%105,7070.00%
GM220819C000305002022-07-27 3:35PM EDT30.504.607.157.250.00-7260.00%
GM220819C000310002022-08-08 9:51AM EDT31.006.146.606.75+1.10+21.83%61,3560.00%
GM220819C000315002022-08-04 1:16PM EDT31.504.956.156.300.00-7590.00%
GM220819C000320002022-08-08 10:40AM EDT32.005.615.655.80+1.54+37.84%226,0580.00%
GM220819C000325002022-08-08 11:12AM EDT32.505.135.205.35+1.53+42.50%4751,11043.75%
GM220819C000330002022-08-08 11:09AM EDT33.004.584.704.80+1.38+43.12%122,9250.00%
GM220819C000335002022-08-08 10:50AM EDT33.504.164.204.30+1.36+48.57%53450.00%
GM220819C000340002022-08-08 12:57PM EDT34.003.753.753.85+1.37+57.56%332,55932.42%
GM220819C000345002022-08-08 1:38PM EDT34.503.353.303.40+1.35+67.50%4915,39735.55%
GM220819C000350002022-08-08 1:26PM EDT35.002.952.912.97+1.30+78.79%797,45237.01%
GM220819C000355002022-08-08 1:14PM EDT35.502.552.492.55+1.18+86.13%2889737.11%
GM220819C000360002022-08-08 1:24PM EDT36.002.152.102.15+1.08+100.93%1335,43436.82%
GM220819C000365002022-08-08 12:43PM EDT36.501.701.761.81+0.88+107.32%5398437.79%
GM220819C000370002022-08-08 1:37PM EDT37.001.441.451.49+0.74+105.71%1989,37537.99%
GM220819C000375002022-08-08 1:24PM EDT37.501.191.161.21+0.68+133.33%70860838.28%
GM220819C000380002022-08-08 1:36PM EDT38.000.950.920.94+0.59+163.89%42712,37537.50%
GM220819C000385002022-08-08 1:31PM EDT38.500.710.710.75+0.46+184.00%9952738.23%
GM220819C000390002022-08-08 1:39PM EDT39.000.560.530.57+0.37+194.74%3551,79938.09%
GM220819C000395002022-08-08 1:34PM EDT39.500.410.400.43+0.27+192.86%2451,51938.14%
GM220819C000400002022-08-08 1:33PM EDT40.000.310.290.32+0.22+244.44%1,0979,08738.28%
GM220819C000405002022-08-08 12:54PM EDT40.500.210.210.23+0.15+250.00%7060238.18%
GM220819C000410002022-08-08 12:34PM EDT41.000.160.150.17+0.11+220.00%2031,56338.67%
GM220819C000415002022-08-08 1:17PM EDT41.500.120.100.13+0.08+200.00%2923539.45%
GM220819C000420002022-08-08 1:11PM EDT42.000.080.080.09+0.05+166.67%3478339.45%
GM220819C000430002022-08-08 11:40AM EDT43.000.050.040.05+0.03+150.00%3920240.82%
GM220819C000440002022-08-08 10:33AM EDT44.000.030.020.03+0.01+50.00%61,45142.58%
GM220819C000450002022-08-08 10:46AM EDT45.000.020.000.03+0.01+100.00%242247.66%
GM220819C000460002022-08-03 3:31PM EDT46.000.020.000.030.00-2017952.73%
GM220819C000470002022-07-05 11:21AM EDT47.000.020.000.020.00-12150.00%
GM220819C000480002022-07-26 12:34PM EDT48.000.020.000.020.00-11253.91%
GM220819C000490002022-08-08 9:30AM EDT49.000.010.000.02-0.04-80.00%22057.81%
GM220819C000500002022-07-29 10:49AM EDT50.000.020.000.010.00-135356.25%
GM220819C000550002022-08-03 12:22PM EDT55.000.010.000.030.00-251183.59%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220819P000200002022-07-26 3:51PM EDT20.000.020.000.030.00-32,555140.63%
GM220819P000210002022-07-15 3:40PM EDT21.000.050.000.030.00-10378131.25%
GM220819P000220002022-07-26 10:14AM EDT22.000.020.000.030.00-1862121.88%
GM220819P000230002022-07-28 10:04AM EDT23.000.010.000.030.00-1200112.50%
GM220819P000240002022-07-26 12:23PM EDT24.000.030.000.030.00-15123104.69%
GM220819P000250002022-08-04 10:11AM EDT25.000.010.000.030.00-401,60495.31%
GM220819P000260002022-08-05 10:04AM EDT26.000.020.000.030.00-239387.50%
GM220819P000270002022-08-08 10:56AM EDT27.000.020.000.030.00-142379.69%
GM220819P000275002022-08-02 12:31PM EDT27.500.010.000.030.00-1016175.00%
GM220819P000280002022-08-08 12:47PM EDT28.000.020.000.03-0.01-33.33%2886971.88%
GM220819P000285002022-08-05 12:04PM EDT28.500.020.000.03-0.01-33.33%38767.97%
GM220819P000290002022-08-04 11:36AM EDT29.000.020.000.03-0.02-50.00%1578064.06%
GM220819P000295002022-08-05 10:38AM EDT29.500.040.000.030.00-3928660.94%
GM220819P000300002022-08-08 9:33AM EDT30.000.030.000.03-0.02-40.00%86,15657.03%
GM220819P000305002022-08-05 9:56AM EDT30.500.070.010.030.00-126555.47%
GM220819P000310002022-08-08 1:16PM EDT31.000.020.020.03-0.06-75.00%163,59753.91%
GM220819P000315002022-08-08 10:21AM EDT31.500.040.030.04-0.07-63.64%140452.73%
GM220819P000320002022-08-08 1:32PM EDT32.000.050.040.05-0.09-64.29%60829,38250.78%
GM220819P000325002022-08-08 12:41PM EDT32.500.060.050.06-0.12-66.67%7461,93949.61%
GM220819P000330002022-08-08 1:19PM EDT33.000.070.070.08-0.16-69.57%4936,75648.44%
GM220819P000335002022-08-08 12:32PM EDT33.500.140.090.11-0.18-56.25%175,72147.46%
GM220819P000340002022-08-08 1:15PM EDT34.000.140.130.14-0.29-67.44%362,91645.70%
GM220819P000345002022-08-08 12:38PM EDT34.500.240.180.20-0.32-57.14%4716,35445.51%
GM220819P000350002022-08-08 1:25PM EDT35.000.260.260.27-0.44-62.86%2868,31844.92%
GM220819P000355002022-08-08 12:56PM EDT35.500.350.330.37-0.51-59.30%722,38644.73%
GM220819P000360002022-08-08 1:26PM EDT36.000.460.450.48-0.67-59.29%6201,68843.95%
GM220819P000365002022-08-08 12:47PM EDT36.500.660.590.64-0.83-55.70%15157644.09%
GM220819P000370002022-08-08 1:20PM EDT37.000.790.790.81-0.92-53.80%18643543.46%
GM220819P000375002022-08-08 1:34PM EDT37.500.991.001.03-1.11-52.86%29431443.46%
GM220819P000380002022-08-08 1:28PM EDT38.001.261.241.28-1.22-49.19%67788843.36%
GM220819P000385002022-08-08 12:36PM EDT38.501.741.531.58-1.04-37.41%5211343.85%
GM220819P000390002022-08-08 10:33AM EDT39.002.021.851.91-0.93-31.53%329144.34%
GM220819P000395002022-08-04 12:09PM EDT39.503.302.202.270.00-1544.92%
GM220819P000400002022-08-08 1:00PM EDT40.002.712.612.66-1.47-35.17%544345.75%
GM220819P000405002022-08-04 11:47AM EDT40.504.302.963.100.00--148.05%
GM220819P000410002022-08-03 9:46AM EDT41.003.603.403.550.00-26350.29%
GM220819P000415002022-08-08 12:13PM EDT41.504.303.854.00-0.35-7.53%1551.95%
GM220819P000420002022-08-02 12:57PM EDT42.005.184.354.500.00-15151.56%
GM220819P000430002022-07-28 9:48AM EDT43.007.705.305.450.00-4555.57%
GM220819P000440002022-07-29 11:01AM EDT44.008.186.256.450.00-91860.35%
GM220819P000450002022-08-08 10:39AM EDT45.007.517.307.40-0.89-10.60%2266.80%
GM220819P000460002022-07-13 11:08AM EDT46.0014.958.308.450.00-1075.39%
GM220819P000470002022-08-01 10:20AM EDT47.0010.709.309.500.00--083.79%
GM220819P000480002022-07-28 1:22PM EDT48.0012.4010.2510.500.00-2087.30%
GM220819P000490002022-07-26 10:01AM EDT49.0015.6511.2511.450.00-3090.23%
GM220819P000500002022-07-05 9:43AM EDT50.0019.100.000.000.00-5400.00%
GM220819P000550002022-07-19 9:41AM EDT55.0021.1517.3017.450.00-20123.05%