Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,48+1,02 (+2,65%)
Börsenschluss: 04:00PM EDT
39,41 -0,07 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220916C000200002022-08-11 9:30AM EDT20.0018.7019.4519.600.00-184102.34%
GM220916C000220002022-08-03 3:48PM EDT22.0015.5017.4517.600.00-102889.06%
GM220916C000250002022-08-04 10:07AM EDT25.0011.8814.5014.600.00-3024176.56%
GM220916C000260002022-08-03 10:00AM EDT26.0011.4513.5013.650.00-13474.61%
GM220916C000270002022-08-12 2:20PM EDT27.0012.3012.5012.65+0.65+5.58%616468.75%
GM220916C000280002022-08-04 1:02PM EDT28.008.5611.5511.650.00-711966.02%
GM220916C000290002022-08-08 1:04PM EDT29.008.8510.5510.700.00-3037962.70%
GM220916C000300002022-08-12 12:18PM EDT30.009.269.559.70+0.76+8.94%198956.84%
GM220916C000310002022-08-11 11:28AM EDT31.007.658.608.750.00-875854.88%
GM220916C000320002022-08-12 3:48PM EDT32.007.557.657.80+0.85+12.69%11,08152.05%
GM220916C000330002022-08-12 3:37PM EDT33.006.656.706.85+0.55+9.02%51,56452.00%
GM220916C000340002022-08-12 2:21PM EDT34.005.635.805.95+0.67+13.51%72,01349.51%
GM220916C000350002022-08-12 3:59PM EDT35.005.004.955.05+0.65+14.94%9010,34446.14%
GM220916C000360002022-08-12 3:23PM EDT36.004.054.104.20+0.60+17.39%493,19543.46%
GM220916C000370002022-08-12 3:58PM EDT37.003.403.353.45+0.75+28.30%365,37942.29%
GM220916C000380002022-08-12 3:52PM EDT38.002.682.682.75+0.55+25.82%12925,35740.72%
GM220916C000390002022-08-12 3:52PM EDT39.002.052.082.15+0.44+27.33%3513,60139.80%
GM220916C000400002022-08-12 3:56PM EDT40.001.551.561.63+0.32+26.02%3,23320,10738.84%
GM220916C000410002022-08-12 3:56PM EDT41.001.141.151.19+0.30+35.71%1527,31437.79%
GM220916C000420002022-08-12 3:59PM EDT42.000.840.810.84+0.22+35.48%1052,32436.91%
GM220916C000430002022-08-12 3:50PM EDT43.000.560.570.59+0.13+30.23%3531,52236.62%
GM220916C000440002022-08-12 3:48PM EDT44.000.370.380.41+0.05+15.63%2491,38936.62%
GM220916C000450002022-08-12 3:41PM EDT45.000.250.260.27+0.02+8.70%62425,93336.23%
GM220916C000460002022-08-12 3:45PM EDT46.000.160.170.19+0.02+14.29%47,85136.72%
GM220916C000470002022-08-12 2:54PM EDT47.000.110.110.120.00-1,1162,54736.43%
GM220916C000480002022-08-12 3:33PM EDT48.000.070.070.09-0.01-12.50%1501,15837.50%
GM220916C000490002022-08-12 11:33AM EDT49.000.040.050.06+0.01+33.33%184437.70%
GM220916C000500002022-08-12 3:24PM EDT50.000.040.030.04-0.01-20.00%7213,04638.09%
GM220916C000525002022-08-12 3:56PM EDT52.500.030.010.03+0.01+50.00%11019,38842.58%
GM220916C000550002022-08-12 3:25PM EDT55.000.010.000.010.00-114,58742.19%
GM220916C000575002022-08-09 9:30AM EDT57.500.010.000.010.00-114,14246.88%
GM220916C000600002022-08-12 3:25PM EDT60.000.010.000.010.00-1612,62151.56%
GM220916C000625002022-08-03 3:42PM EDT62.500.020.000.020.00-21,06456.25%
GM220916C000650002022-08-12 11:09AM EDT65.000.010.000.010.00-145,40456.25%
GM220916C000675002022-08-03 12:58PM EDT67.500.010.000.020.00-171064.06%
GM220916C000700002022-08-10 10:01AM EDT70.000.030.000.020.00-53,97168.75%
GM220916C000750002022-08-12 3:47PM EDT75.000.010.000.020.00-51,30575.00%
GM220916C000800002022-07-22 1:37PM EDT80.000.010.000.030.00-149685.94%
GM220916C000850002022-08-08 1:14PM EDT85.000.020.000.020.00-301,69087.50%
GM220916C000900002022-07-07 10:31AM EDT90.000.010.000.020.00-148093.75%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220916P000200002022-08-05 3:27PM EDT20.000.010.000.020.00-11,19384.38%
GM220916P000210002022-08-09 2:05PM EDT21.000.020.000.020.00-1379.69%
GM220916P000220002022-07-26 10:05AM EDT22.000.070.000.020.00-131473.44%
GM220916P000230002022-08-09 1:31PM EDT23.000.030.000.020.00-102,02068.75%
GM220916P000240002022-08-10 10:45AM EDT24.000.020.000.020.00-257664.06%
GM220916P000250002022-08-12 3:49PM EDT25.000.010.010.02-0.01-50.00%59,62861.72%
GM220916P000260002022-08-12 3:41PM EDT26.000.030.010.04-0.01-25.00%1024,82460.94%
GM220916P000270002022-08-12 3:43PM EDT27.000.040.020.04-0.01-20.00%45072657.03%
GM220916P000280002022-08-12 3:19PM EDT28.000.050.040.05-0.02-28.57%752,69655.47%
GM220916P000290002022-08-12 3:57PM EDT29.000.060.030.07-0.04-40.00%113,36651.56%
GM220916P000300002022-08-12 3:58PM EDT30.000.080.080.09-0.04-33.33%638,34751.17%
GM220916P000310002022-08-12 3:58PM EDT31.000.120.110.13-0.07-36.84%9910,04450.20%
GM220916P000320002022-08-12 2:35PM EDT32.000.180.160.17-0.09-33.33%6014,16747.56%
GM220916P000330002022-08-12 3:58PM EDT33.000.230.220.24-0.13-36.11%334,77845.90%
GM220916P000340002022-08-12 3:59PM EDT34.000.310.310.33-0.19-38.00%622,64044.04%
GM220916P000350002022-08-12 3:51PM EDT35.000.450.430.45-0.26-36.62%12317,56042.19%
GM220916P000360002022-08-12 3:55PM EDT36.000.620.600.63-0.33-34.74%2884,21740.97%
GM220916P000370002022-08-12 3:34PM EDT37.000.850.840.87-0.38-30.89%484,87339.80%
GM220916P000380002022-08-12 3:58PM EDT38.001.181.131.18-0.47-28.48%1104,26138.72%
GM220916P000390002022-08-12 3:27PM EDT39.001.651.511.58-0.50-23.26%3402,68637.89%
GM220916P000400002022-08-12 3:52PM EDT40.002.082.012.08-0.65-23.81%2,66219,89937.40%
GM220916P000410002022-08-12 1:30PM EDT41.002.782.572.64-0.62-18.24%3879336.33%
GM220916P000420002022-08-12 2:26PM EDT42.003.453.203.35-0.40-10.39%3335136.72%
GM220916P000430002022-08-12 2:51PM EDT43.004.203.954.05-1.35-24.32%2920535.06%
GM220916P000440002022-08-12 3:06PM EDT44.005.044.754.90-0.61-10.80%1727535.65%
GM220916P000450002022-08-12 3:59PM EDT45.005.725.655.80-0.73-11.32%1511,25536.62%
GM220916P000460002022-08-05 1:00PM EDT46.0010.306.556.700.00-117436.23%
GM220916P000470002022-08-09 12:12PM EDT47.0010.507.507.650.00-36336537.11%
GM220916P000480002022-08-10 10:43AM EDT48.0010.108.458.700.00-3443.56%
GM220916P000490002022-07-12 12:37PM EDT49.0016.9810.5010.800.00-6080.71%
GM220916P000500002022-08-10 3:03PM EDT50.0012.1010.4510.600.00-8561,23042.77%
GM220916P000525002022-08-10 3:03PM EDT52.5014.6012.9513.100.00-42570849.61%
GM220916P000550002022-07-19 12:11PM EDT55.0020.5215.4515.600.00-1256.25%
GM220916P000575002022-06-30 2:48PM EDT57.5025.3521.0521.400.00-10167.29%
GM220916P000600002022-08-10 3:03PM EDT60.0022.1020.4520.600.00-857467.97%
GM220916P000625002022-06-13 10:54AM EDT62.5030.2530.6530.900.00-257284.30%
GM220916P000650002022-06-23 12:31PM EDT65.0032.3430.1530.500.00-10229.64%
GM220916P000675002022-08-05 12:10PM EDT67.5031.8027.9028.200.00-1073.05%
GM220916P000700002022-03-07 10:33AM EDT70.0027.7730.1530.950.00-959977.34%
GM220916P000750002022-03-04 11:25AM EDT75.0032.2031.8032.250.00-1390.00%
GM220916P000800002022-07-08 10:37AM EDT80.0047.0543.8044.150.00-11238.43%
GM220916P000850002022-06-30 9:53AM EDT85.0053.5548.6048.900.00-10243.56%
GM220916P000900002022-06-10 11:26AM EDT90.0054.6057.4057.850.00-20343.46%