Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. 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
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM221118C000200002022-07-27 10:14AM EDT20.0014.2018.7018.850.00--7850.00%
GM221118C000250002022-08-11 12:25PM EDT25.0013.9513.9514.05+2.10+17.72%41720.00%
GM221118C000260002022-08-11 12:31PM EDT26.0013.1013.0013.10+0.85+6.94%52570.00%
GM221118C000270002022-08-08 2:21PM EDT27.0011.6412.1012.200.00-52400.00%
GM221118C000280002022-08-11 12:30PM EDT28.0011.2511.1511.30+1.10+10.84%78600.00%
GM221118C000290002022-08-11 12:25PM EDT29.0010.3010.3510.40+1.70+19.77%21,2520.00%
GM221118C000300002022-08-11 12:16PM EDT30.009.409.459.55+1.55+19.75%302,47829.20%
GM221118C000310002022-08-10 10:52AM EDT31.008.158.608.70+1.25+18.12%12,15933.45%
GM221118C000320002022-08-11 12:30PM EDT32.007.857.757.90+1.55+24.60%531,37735.89%
GM221118C000330002022-08-11 12:01PM EDT33.007.007.007.15+0.89+14.57%143,02537.60%
GM221118C000340002022-08-11 12:25PM EDT34.006.256.256.35+0.60+10.62%981,10637.11%
GM221118C000350002022-08-11 1:42PM EDT35.005.705.555.65+1.60+39.02%432,84537.57%
GM221118C000360002022-08-11 1:45PM EDT36.005.054.905.00+0.66+15.03%371,50237.94%
GM221118C000370002022-08-11 1:08PM EDT37.004.384.254.35+1.10+33.54%502,66337.53%
GM221118C000380002022-08-11 2:17PM EDT38.003.853.703.80+1.12+41.03%663,50537.74%
GM221118C000390002022-08-11 1:37PM EDT39.003.253.203.30+0.92+39.49%511,98237.89%
GM221118C000400002022-08-11 1:49PM EDT40.002.852.752.77+0.90+46.15%1,05928,08237.04%
GM221118C000410002022-08-11 12:42PM EDT41.002.352.352.37+0.72+44.17%5013,14437.16%
GM221118C000420002022-08-11 1:42PM EDT42.002.021.972.00+0.64+46.38%17117,95937.04%
GM221118C000430002022-08-11 1:15PM EDT43.001.661.651.68+0.53+46.90%2213,03336.99%
GM221118C000440002022-08-11 2:16PM EDT44.001.401.371.40+0.45+47.37%2121,10336.89%
GM221118C000450002022-08-11 2:03PM EDT45.001.171.161.17+0.40+51.95%1682,65636.96%
GM221118C000460002022-08-11 2:32PM EDT46.000.960.950.96+0.32+50.00%10053236.82%
GM221118C000470002022-08-11 2:32PM EDT47.000.790.780.81+0.25+46.30%602,22737.13%
GM221118C000480002022-08-11 2:32PM EDT48.000.650.650.67+0.10+18.18%516,87437.21%
GM221118C000490002022-08-11 10:53AM EDT49.000.490.530.55+0.13+36.11%151,22137.26%
GM221118C000500002022-08-11 2:32PM EDT50.000.440.440.45+0.15+51.72%15510,24237.31%
GM221118C000550002022-08-11 12:43PM EDT55.000.160.160.17+0.07+77.78%243337.99%
GM221118C000600002022-08-11 10:50AM EDT60.000.050.050.090.00-111,05440.82%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM221118P000200002022-08-11 10:09AM EDT20.000.060.050.10-0.04-40.00%1567065.23%
GM221118P000250002022-08-11 1:40PM EDT25.000.220.230.24-0.08-26.67%22,86356.93%
GM221118P000260002022-08-09 10:40AM EDT26.000.400.280.300.00-403,10055.37%
GM221118P000270002022-08-11 1:46PM EDT27.000.350.360.37-0.22-38.60%374,01354.30%
GM221118P000280002022-08-11 11:10AM EDT28.000.460.450.46-0.25-35.21%2966853.17%
GM221118P000290002022-08-11 12:38PM EDT29.000.540.550.56-0.33-37.93%2549951.90%
GM221118P000300002022-08-11 12:21PM EDT30.000.680.680.70-0.33-32.67%616,27851.03%
GM221118P000310002022-08-11 2:16PM EDT31.000.810.830.85-0.47-36.72%15379450.00%
GM221118P000320002022-08-11 10:02AM EDT32.000.931.011.03-0.60-39.22%31,54549.27%
GM221118P000330002022-08-11 1:34PM EDT33.001.191.191.23-0.61-33.89%103,41848.19%
GM221118P000340002022-08-11 11:28AM EDT34.001.491.461.48-0.66-30.70%161,88847.46%
GM221118P000350002022-08-11 1:26PM EDT35.001.721.741.78-0.85-33.07%291,85146.97%
GM221118P000360002022-08-11 10:41AM EDT36.002.102.072.11-0.87-29.29%333,04246.34%
GM221118P000370002022-08-11 12:10PM EDT37.002.492.452.49-0.96-27.83%131,68045.83%
GM221118P000380002022-08-11 1:26PM EDT38.002.842.892.92-1.21-29.88%431,53545.46%
GM221118P000390002022-08-11 11:59AM EDT39.003.403.353.40-0.45-11.69%81,34945.14%
GM221118P000400002022-08-11 1:59PM EDT40.003.803.903.95-1.45-27.62%5,1383,86745.19%
GM221118P000410002022-08-11 12:00PM EDT41.004.504.454.50-1.40-23.73%71,39644.70%
GM221118P000420002022-08-11 12:34PM EDT42.005.055.105.20-1.35-21.09%31,36545.58%
GM221118P000430002022-08-11 1:41PM EDT43.005.705.755.85-1.60-21.92%8545345.36%
GM221118P000440002022-08-11 10:35AM EDT44.006.496.506.60-1.76-21.33%235546.00%
GM221118P000450002022-08-10 3:28PM EDT45.007.757.257.35-0.40-4.91%6059746.22%
GM221118P000460002022-08-11 11:56AM EDT46.008.208.058.15-0.70-7.87%1249546.73%
GM221118P000470002022-08-10 10:10AM EDT47.009.508.909.00-1.30-12.04%119247.66%
GM221118P000480002022-08-10 10:25AM EDT48.0010.559.759.90-0.15-1.40%29249.05%
GM221118P000490002022-08-11 11:56AM EDT49.0010.8510.6510.75-1.85-14.57%236249.41%
GM221118P000500002022-08-09 1:12PM EDT50.0013.7511.5511.700.00-10720151.17%
GM221118P000550002022-07-06 12:39PM EDT55.0023.9317.5517.700.00--077.64%