Deutsche Märkte schließen in 1 Stunde 46 Minute

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,85+0,47 (+1,19%)
Ab 09:44AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230120C000150002022-11-23 11:33AM EST15.0024.950.000.000.00-11,5910.00%
GM230120C000200002022-11-28 3:29PM EST20.0019.430.000.000.00-18430.00%
GM230120C000230002022-11-18 10:21AM EST23.0016.800.000.000.00-31,1810.00%
GM230120C000250002022-11-25 10:49AM EST25.0015.500.000.000.00-1103,2010.00%
GM230120C000280002022-11-18 9:45AM EST28.0012.450.000.000.00-12,0180.00%
GM230120C000300002022-11-28 11:31AM EST30.009.900.000.000.00-33,5770.00%
GM230120C000320002022-11-25 10:43AM EST32.008.700.000.000.00-18870.00%
GM230120C000330002022-11-28 12:05PM EST33.007.200.000.000.00-9170.00%
GM230120C000340002022-11-17 1:09PM EST34.005.600.000.000.00--700.00%
GM230120C000350002022-11-28 3:14PM EST35.005.350.000.000.00-5977,1570.00%
GM230120C000360002022-11-28 2:10PM EST36.004.610.000.000.00-48400.00%
GM230120C000370002022-11-28 3:21PM EST37.003.870.000.000.00-112,6830.00%
GM230120C000380002022-11-28 11:17AM EST38.003.470.000.000.00-161,1960.00%
GM230120C000390002022-11-28 2:08PM EST39.002.630.000.000.00-443,2220.00%
GM230120C000400002022-11-28 3:59PM EST40.002.120.000.000.00-3,60332,1760.39%
GM230120C000410002022-11-28 3:51PM EST41.001.680.000.000.00-2282,1891.56%
GM230120C000420002022-11-28 3:59PM EST42.001.290.000.000.00-5,67217,4773.13%
GM230120C000430002022-11-28 3:58PM EST43.000.990.000.000.00-1674496.25%
GM230120C000440002022-11-28 3:48PM EST44.000.750.000.000.00-764446.25%
GM230120C000450002022-11-28 3:58PM EST45.000.520.000.000.00-3,18020,0206.25%
GM230120C000460002022-11-28 12:27PM EST46.000.420.000.000.00-5931912.50%
GM230120C000470002022-11-28 3:48PM EST47.000.300.000.000.00-38122,60912.50%
GM230120C000480002022-11-28 1:36PM EST48.000.230.000.000.00-213812.50%
GM230120C000490002022-11-23 3:04PM EST49.000.210.000.000.00--7412.50%
GM230120C000500002022-11-28 3:05PM EST50.000.130.000.000.00-5,11328,64012.50%
GM230120C000525002022-11-28 1:52PM EST52.500.080.000.000.00-6119,68212.50%
GM230120C000550002022-11-28 2:56PM EST55.000.050.000.000.00-19735,53025.00%
GM230120C000575002022-11-28 1:43PM EST57.500.030.000.000.00-2520,45225.00%
GM230120C000600002022-11-28 3:37PM EST60.000.020.000.000.00-2727,78325.00%
GM230120C000625002022-11-23 12:11PM EST62.500.020.000.000.00-29,15025.00%
GM230120C000650002022-11-28 12:24PM EST65.000.010.000.000.00-2219,44725.00%
GM230120C000675002022-11-16 10:14AM EST67.500.020.000.000.00-42,88525.00%
GM230120C000700002022-11-28 3:48PM EST70.000.010.000.000.00-515,74725.00%
GM230120C000725002022-11-09 10:15AM EST72.500.020.000.000.00-181,01625.00%
GM230120C000750002022-11-28 9:30AM EST75.000.010.000.000.00-1024,84425.00%
GM230120C000800002022-11-28 9:45AM EST80.000.010.000.000.00-110,56250.00%
GM230120C000850002022-11-25 12:01PM EST85.000.010.000.000.00-56,17150.00%
GM230120C000900002022-11-18 1:54PM EST90.000.010.000.000.00-16,62650.00%
GM230120C000950002022-11-23 12:08PM EST95.000.010.000.000.00-414,25450.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230120P000150002022-11-23 11:57AM EST15.000.010.000.000.00-213,20650.00%
GM230120P000200002022-11-28 12:02PM EST20.000.020.000.000.00-7202,58850.00%
GM230120P000230002022-11-25 11:34AM EST23.000.050.000.000.00-21,75425.00%
GM230120P000240002022-11-25 11:34AM EST24.000.060.000.000.00-81325.00%
GM230120P000250002022-11-28 2:50PM EST25.000.070.000.000.00-863,18425.00%
GM230120P000280002022-11-28 3:51PM EST28.000.150.000.000.00-536,47925.00%
GM230120P000300002022-11-28 1:33PM EST30.000.240.000.000.00-1376,78612.50%
GM230120P000310002022-11-28 3:06PM EST31.000.310.000.000.00-5770212.50%
GM230120P000320002022-11-28 2:36PM EST32.000.390.000.000.00-38710,73612.50%
GM230120P000330002022-11-28 3:53PM EST33.000.520.000.000.00-2755,32512.50%
GM230120P000340002022-11-28 3:34PM EST34.000.660.000.000.00-782,67212.50%
GM230120P000350002022-11-28 3:39PM EST35.000.840.000.000.00-20426,4526.25%
GM230120P000360002022-11-28 3:55PM EST36.001.050.000.000.00-213,6856.25%
GM230120P000370002022-11-28 3:27PM EST37.001.350.000.000.00-6924,0636.25%
GM230120P000380002022-11-28 2:48PM EST38.001.650.000.000.00-1763,4513.13%
GM230120P000390002022-11-28 3:28PM EST39.002.100.000.000.00-411,1951.56%
GM230120P000400002022-11-28 3:41PM EST40.002.540.000.000.00-23124,5980.00%
GM230120P000410002022-11-28 12:37PM EST41.003.040.000.000.00-2267850.00%
GM230120P000420002022-11-25 12:22PM EST42.003.150.000.000.00-2812,5450.00%
GM230120P000430002022-11-28 3:44PM EST43.004.450.000.000.00-204,0170.00%
GM230120P000440002022-11-28 11:17AM EST44.004.900.000.000.00-30300.00%
GM230120P000450002022-11-25 11:15AM EST45.005.300.000.000.00-619,5250.00%
GM230120P000470002022-11-23 10:32AM EST47.007.310.000.000.00-107,3340.00%
GM230120P000480002022-11-17 11:51AM EST48.0010.240.000.000.00--100.00%
GM230120P000500002022-11-28 3:34PM EST50.0010.720.000.000.00-519,6070.00%
GM230120P000525002022-10-26 12:19PM EST52.5014.4512.0512.250.00-17,05000.00%
GM230120P000550002022-11-28 9:30AM EST55.0015.000.000.000.00-14,3370.00%
GM230120P000575002022-11-08 9:34AM EST57.5018.100.000.000.00-15,5870.00%
GM230120P000600002022-11-15 2:21PM EST60.0019.450.000.000.00-1500.00%
GM230120P000625002022-09-22 12:11PM EST62.5025.0027.2027.700.00-580174.85%
GM230120P000650002022-10-18 9:14AM EST65.0030.3827.1027.500.00-12130.91%
GM230120P000675002022-09-08 2:51PM EST67.5027.1033.7034.100.00-1500212.87%
GM230120P000700002022-10-26 9:24AM EST70.0032.100.000.000.00-200.00%
GM230120P000725002022-11-23 10:26AM EST72.5032.650.000.000.00-550.00%
GM230120P000750002022-11-23 9:57AM EST75.0035.350.000.000.00-110.00%
GM230120P000800002022-08-30 8:52AM EST80.0040.5546.3547.050.00-13245.26%
GM230120P000850002022-03-04 10:25AM EST85.0042.2041.8542.600.00-1160.00%
GM230120P000900002022-11-17 9:55AM EST90.0052.150.000.000.00-400.00%
GM230120P000950002022-04-13 8:46AM EST95.0054.8056.3557.200.00-30170.65%