Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,38+1,31 (+3,65%)
Ab 12:39PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230120C000150002022-08-05 2:30PM EDT15.0021.1022.4522.650.00-11,41875.78%
GM230120C000200002022-08-08 10:04AM EDT20.0017.7017.7017.85+1.39+8.52%91,01864.65%
GM230120C000230002022-08-05 12:21PM EDT23.0013.5014.9515.050.00-21,03759.13%
GM230120C000250002022-08-04 3:03PM EDT25.0012.1513.1513.250.00-103,85455.66%
GM230120C000280002022-08-02 10:14AM EDT28.0010.2010.6010.700.00-121,83151.64%
GM230120C000300002022-08-05 3:53PM EDT30.007.999.009.150.00-34,04150.54%
GM230120C000320002022-08-08 12:12PM EDT32.007.607.557.65+1.00+15.15%211,01748.05%
GM230120C000350002022-08-08 11:56AM EDT35.005.705.555.70+0.95+20.00%216,16945.48%
GM230120C000370002022-08-08 12:19PM EDT37.004.454.454.60+0.72+19.30%8010,20844.24%
GM230120C000400002022-08-08 12:17PM EDT40.003.093.053.15+0.54+21.18%25816,78741.82%
GM230120C000420002022-08-08 12:08PM EDT42.002.442.382.44+0.55+29.10%1708,39541.09%
GM230120C000450002022-08-08 12:11PM EDT45.001.601.571.62+0.39+32.23%14013,67940.19%
GM230120C000470002022-08-08 12:19PM EDT47.001.161.161.22+0.28+31.82%594,21139.77%
GM230120C000500002022-08-08 11:56AM EDT50.000.760.750.78+0.19+33.33%6222,30139.21%
GM230120C000525002022-08-08 12:13PM EDT52.500.520.480.54+0.09+20.93%1511,86639.06%
GM230120C000550002022-08-08 11:27AM EDT55.000.350.350.39+0.07+25.00%535,20539.40%
GM230120C000575002022-08-04 3:02PM EDT57.500.210.240.260.00-12520,65439.06%
GM230120C000600002022-08-08 11:16AM EDT60.000.170.180.19+0.02+13.33%5328,25239.55%
GM230120C000625002022-08-03 11:17AM EDT62.500.150.130.140.00-4811,06539.94%
GM230120C000650002022-08-08 10:44AM EDT65.000.100.100.11+0.01+11.11%1132,89440.72%
GM230120C000675002022-08-04 10:50AM EDT67.500.080.080.090.00-82,83141.70%
GM230120C000700002022-08-04 2:26PM EDT70.000.070.060.08+0.01+16.67%1516,65842.97%
GM230120C000725002022-08-04 3:23PM EDT72.500.050.050.060.00-199943.26%
GM230120C000750002022-08-04 12:50PM EDT75.000.040.040.060.00-1625,95645.12%
GM230120C000800002022-08-05 2:27PM EDT80.000.050.030.050.00-110,65547.46%
GM230120C000850002022-08-08 10:44AM EDT85.000.030.030.040.00-56,29249.22%
GM230120C000900002022-08-04 12:50PM EDT90.000.040.020.040.00-36,75250.39%
GM230120C000950002022-08-08 11:16AM EDT95.000.030.020.040.00-513,49853.13%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230120P000150002022-08-03 2:33PM EDT15.000.070.030.080.00-611,95562.89%
GM230120P000200002022-08-08 11:32AM EDT20.000.190.190.20-0.05-20.83%662,51355.27%
GM230120P000230002022-08-08 12:17PM EDT23.000.370.360.38-0.09-19.57%181,60751.47%
GM230120P000250002022-08-08 11:39AM EDT25.000.530.540.56-0.14-20.90%52,64649.46%
GM230120P000280002022-08-08 11:33AM EDT28.000.900.920.95-0.25-21.74%156,23446.09%
GM230120P000300002022-08-08 11:56AM EDT30.001.291.311.35-0.33-20.37%5775,93844.51%
GM230120P000320002022-08-08 11:49AM EDT32.001.811.821.85-0.37-16.97%1255,65142.80%
GM230120P000350002022-08-08 12:12PM EDT35.002.832.802.84-0.52-15.52%4714,79140.33%
GM230120P000370002022-08-08 11:56AM EDT37.003.653.703.75-0.70-16.09%7321,53839.45%
GM230120P000400002022-08-08 12:19PM EDT40.005.355.305.40-0.75-12.30%6426,82738.07%
GM230120P000420002022-08-05 3:35PM EDT42.007.576.556.700.00-113,64537.31%
GM230120P000450002022-08-05 3:59PM EDT45.009.758.758.850.00-622,36335.50%
GM230120P000470002022-08-04 9:33AM EDT47.0010.6510.3510.450.00-448,78934.42%
GM230120P000500002022-08-08 11:21AM EDT50.0012.8012.9513.10-0.20-1.54%131,79833.94%
GM230120P000525002022-08-03 3:43PM EDT52.5015.2915.3015.400.00-316,40733.20%
GM230120P000550002022-08-08 9:34AM EDT55.0018.0017.7017.800.00-15,07533.35%
GM230120P000575002022-07-27 1:54PM EDT57.5023.5520.0520.250.00-35,59934.18%
GM230120P000600002022-08-08 11:47AM EDT60.0022.8022.6022.75-1.35-5.59%1050936.82%
GM230120P000625002022-08-05 3:36PM EDT62.5025.0525.1025.20-1.65-6.18%1015636.43%
GM230120P000650002022-08-08 11:01AM EDT65.0027.5027.6027.75-1.60-5.50%153,53241.70%
GM230120P000675002022-08-05 3:36PM EDT67.5031.6530.1030.400.00-11011650.29%
GM230120P000700002022-08-05 3:36PM EDT70.0034.1032.6032.800.00-47046348.63%
GM230120P000725002022-03-18 11:36AM EDT72.5028.9032.0532.700.00-21250.00%
GM230120P000750002022-07-29 3:39PM EDT75.0038.6037.6037.800.00-3952.83%
GM230120P000800002022-04-27 3:01PM EDT80.0041.3041.1541.750.00-230.00%
GM230120P000850002022-03-04 11:25AM EDT85.0042.2041.8542.600.00-1160.00%
GM230120P000900002022-03-22 2:45PM EDT90.0045.1048.9549.200.00-400.00%
GM230120P000950002022-04-13 9:46AM EDT95.0054.8056.3557.200.00-300.00%