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
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM221216C000200002022-06-28 2:45PM EDT20.0014.7015.9516.250.00-1180.00%
GM221216C000250002022-08-12 12:20PM EDT25.0014.6414.8515.10+0.68+4.87%195259.96%
GM221216C000260002022-08-10 1:01PM EDT26.0012.6014.0014.150.00-169458.79%
GM221216C000270002022-08-10 10:10AM EDT27.0011.6913.0513.250.00-5141056.59%
GM221216C000280002022-08-09 1:36PM EDT28.009.5012.1512.300.00-920354.25%
GM221216C000290002022-08-10 12:03PM EDT29.0010.2511.3011.450.00-111853.37%
GM221216C000300002022-08-12 3:49PM EDT30.0010.4310.4510.60+0.53+5.35%527252.10%
GM221216C000310002022-08-12 9:43AM EDT31.009.079.609.75+1.02+12.67%216650.49%
GM221216C000320002022-08-12 12:19PM EDT32.008.558.758.90+2.05+31.54%115449.78%
GM221216C000330002022-08-12 11:47AM EDT33.007.608.008.15+0.10+1.33%111,19649.05%
GM221216C000340002022-08-11 3:01PM EDT34.006.507.257.400.00-2358747.90%
GM221216C000350002022-08-12 3:51PM EDT35.006.526.506.65+0.72+12.41%996046.41%
GM221216C000360002022-08-12 3:04PM EDT36.005.755.855.95+0.55+10.58%53,65945.22%
GM221216C000370002022-08-12 3:51PM EDT37.005.205.205.30+0.65+14.29%181,93444.21%
GM221216C000380002022-08-12 2:17PM EDT38.004.454.604.75+0.37+9.07%311,36343.97%
GM221216C000390002022-08-12 3:51PM EDT39.004.064.054.15+0.56+16.00%451,23042.73%
GM221216C000400002022-08-12 3:44PM EDT40.003.553.553.65+0.45+14.52%895,07142.19%
GM221216C000410002022-08-12 3:20PM EDT41.003.063.053.20+0.20+6.99%461,16141.75%
GM221216C000420002022-08-12 3:43PM EDT42.002.642.682.76+0.26+10.92%5411,01741.02%
GM221216C000430002022-08-12 3:45PM EDT43.002.282.302.37+0.21+10.14%4469440.41%
GM221216C000440002022-08-12 3:43PM EDT44.001.961.962.04+0.30+18.07%4077940.04%
GM221216C000450002022-08-12 3:53PM EDT45.001.671.671.76+0.17+11.33%3903,09039.87%
GM221216C000460002022-08-11 9:50AM EDT46.001.191.421.470.00-253439.16%
GM221216C000470002022-08-12 3:21PM EDT47.001.191.191.24+0.21+21.43%1390438.82%
GM221216C000480002022-08-12 3:36PM EDT48.001.000.991.04+0.16+19.05%1648638.48%
GM221216C000490002022-08-12 11:59AM EDT49.000.840.840.88+0.21+33.33%2054538.36%
GM221216C000500002022-08-12 3:14PM EDT50.000.690.690.74+0.09+15.00%375,55538.21%
GM221216C000550002022-08-12 12:48PM EDT55.000.260.270.30-0.01-3.70%170637.74%
GM221216C000600002022-08-12 12:55PM EDT60.000.110.100.13-0.01-8.33%20039038.28%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM221216P000200002022-08-10 3:35PM EDT20.000.110.070.11+0.01+10.00%101,09559.18%
GM221216P000250002022-08-12 12:37PM EDT25.000.280.270.28-0.04-12.50%111,00451.95%
GM221216P000260002022-08-10 3:55PM EDT26.000.420.330.350.00-2948150.68%
GM221216P000270002022-08-12 1:38PM EDT27.000.420.400.42-0.08-16.00%846449.61%
GM221216P000280002022-08-12 2:06PM EDT28.000.520.490.51-0.08-13.33%881948.39%
GM221216P000290002022-08-12 12:36PM EDT29.000.640.600.62-0.18-21.95%111,76447.29%
GM221216P000300002022-08-12 3:11PM EDT30.000.760.720.75-0.09-10.59%103,24046.24%
GM221216P000310002022-08-12 10:07AM EDT31.001.020.870.89+0.01+0.99%31,90645.02%
GM221216P000320002022-08-12 10:13AM EDT32.001.181.031.07-0.10-7.81%81,25544.09%
GM221216P000330002022-08-12 3:00PM EDT33.001.301.241.28-0.22-14.47%241,81743.24%
GM221216P000340002022-08-12 3:40PM EDT34.001.521.471.52-0.78-33.91%571,05542.38%
GM221216P000350002022-08-12 2:34PM EDT35.001.841.741.80-0.19-9.36%643,82741.63%
GM221216P000360002022-08-12 9:37AM EDT36.002.402.062.10-0.02-0.83%12046840.70%
GM221216P000370002022-08-11 11:06AM EDT37.002.902.392.460.00-483540.03%
GM221216P000380002022-08-12 3:44PM EDT38.002.842.782.84-0.41-12.62%2478639.14%
GM221216P000390002022-08-12 3:40PM EDT39.003.303.203.30-0.60-15.38%767438.67%
GM221216P000400002022-08-12 10:29AM EDT40.004.103.703.80-0.25-5.75%61,99638.18%
GM221216P000410002022-08-08 3:30PM EDT41.005.454.254.350.00-2044937.74%
GM221216P000420002022-08-12 9:42AM EDT42.005.304.804.90-0.20-3.64%526436.85%
GM221216P000430002022-08-11 1:41PM EDT43.006.005.405.550.00-133036.60%
GM221216P000440002022-08-12 3:03PM EDT44.006.316.056.20-0.39-5.82%2618835.86%
GM221216P000450002022-08-05 3:59PM EDT45.009.556.806.900.00-1528035.23%
GM221216P000460002022-08-08 12:58PM EDT46.009.207.507.650.00-613634.77%
GM221216P000470002022-08-11 11:59AM EDT47.009.208.308.450.00-12734.52%
GM221216P000480002022-08-04 1:20PM EDT48.0012.009.109.250.00-814633.79%
GM221216P000490002022-06-23 10:11AM EDT49.0016.3014.2014.650.00-27187.10%
GM221216P000500002022-08-11 10:03AM EDT50.0011.7010.8511.000.00-716333.50%
GM221216P000550002022-08-01 9:44AM EDT55.0019.0515.4515.750.00-4035.69%
GM221216P000600002022-08-12 1:57PM EDT60.0020.9020.4520.70-3.25-13.46%1040.63%