Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,70+0,98 (+2,53%)
Börsenschluss: 04:00PM EDT
39,53 -0,17 (-0,43%)
Nachbörse: 07:23PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230317C000180002022-08-08 9:37AM EDT18.0019.6521.9022.200.00-11167.19%
GM230317C000200002022-08-11 12:23PM EDT20.0019.1520.0520.300.00-2114063.72%
GM230317C000210002022-08-11 12:26PM EDT21.0018.3019.0519.400.00-1761.38%
GM230317C000220002022-08-12 10:56AM EDT22.0017.6518.1018.500.00-11159.67%
GM230317C000230002022-08-01 2:01PM EDT23.0014.6517.2517.500.00-4657.86%
GM230317C000240002022-07-27 9:47AM EDT24.0011.3016.4016.600.00--1656.98%
GM230317C000250002022-08-17 11:00AM EDT25.0014.3015.5515.700.00-1012355.86%
GM230317C000260002022-08-18 12:59PM EDT26.0013.7014.6014.800.00-114653.59%
GM230317C000270002022-07-26 12:35PM EDT27.008.8513.6514.000.00--1152.10%
GM230317C000280002022-08-19 9:38AM EDT28.0013.4012.9013.15+1.21+9.93%43051.61%
GM230317C000290002022-08-19 3:20PM EDT29.0012.3012.1512.30+3.05+32.97%1947250.83%
GM230317C000300002022-08-19 3:50PM EDT30.0011.5511.3011.50+0.33+2.94%2044850.73%
GM230317C000310002022-08-01 12:54PM EDT31.008.3510.4510.800.00-23950.59%
GM230317C000320002022-08-19 3:42PM EDT32.0010.009.859.95+0.83+9.05%1037148.46%
GM230317C000330002022-08-19 3:21PM EDT33.009.259.059.20+0.85+10.12%1118647.31%
GM230317C000340002022-08-18 3:29PM EDT34.007.908.358.500.00-143946.46%
GM230317C000350002022-08-19 3:22PM EDT35.007.907.707.80+1.35+20.61%4446245.37%
GM230317C000360002022-08-19 3:16PM EDT36.007.207.057.20+0.85+13.39%9210045.01%
GM230317C000370002022-08-19 3:32PM EDT37.006.656.456.60+0.80+13.68%391,01744.39%
GM230317C000380002022-08-19 3:48PM EDT38.006.055.806.00+1.15+23.47%3414943.52%
GM230317C000390002022-08-19 3:55PM EDT39.005.455.255.55+0.95+21.11%724343.70%
GM230317C000400002022-08-19 3:51PM EDT40.005.004.804.95+0.50+11.11%1193,49142.36%
GM230317C000410002022-08-19 3:26PM EDT41.004.554.454.50+0.75+19.74%4524942.04%
GM230317C000420002022-08-19 3:55PM EDT42.004.023.954.05+0.59+17.20%1740341.48%
GM230317C000430002022-08-19 3:33PM EDT43.003.703.553.65+0.35+10.45%5514141.10%
GM230317C000440002022-08-19 3:38PM EDT44.003.303.153.30+0.37+12.63%43340.91%
GM230317C000450002022-08-19 2:37PM EDT45.002.882.862.96+0.28+10.77%9461540.58%
GM230317C000460002022-08-17 3:14PM EDT46.002.132.502.670.00-519940.44%
GM230317C000470002022-08-16 2:00PM EDT47.002.222.242.360.00-1015939.92%
GM230317C000480002022-08-19 9:42AM EDT48.002.062.022.11+0.46+28.75%521439.72%
GM230317C000490002022-08-19 3:54PM EDT49.001.881.821.92+0.18+10.59%2,22132839.89%
GM230317C000500002022-08-19 12:36PM EDT50.001.561.621.68+0.19+13.87%1767439.40%
GM230317C000550002022-08-19 3:25PM EDT55.000.940.870.94+0.20+27.03%2812,02738.92%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230317P000180002022-08-11 10:45AM EDT18.000.130.090.240.00-618757.81%
GM230317P000200002022-08-19 1:33PM EDT20.000.310.180.29+0.12+63.16%115954.49%
GM230317P000210002022-08-17 9:30AM EDT21.000.300.230.370.00-102753.81%
GM230317P000220002022-08-11 2:47PM EDT22.000.400.290.430.00-233252.59%
GM230317P000230002022-08-12 3:35PM EDT23.000.420.350.460.00-14950.64%
GM230317P000240002022-08-12 12:16PM EDT24.000.510.480.540.00-11150.24%
GM230317P000250002022-08-17 2:58PM EDT25.000.630.570.610.00-211949.29%
GM230317P000260002022-08-19 12:38PM EDT26.000.720.630.71-0.41-36.28%2348.10%
GM230317P000270002022-08-17 3:11PM EDT27.000.900.800.840.00-11647.22%
GM230317P000280002022-08-17 2:15PM EDT28.001.030.940.970.00-231546.09%
GM230317P000290002022-08-17 2:14PM EDT29.001.221.051.140.00-31145.34%
GM230317P000300002022-08-19 1:54PM EDT30.001.331.271.32-0.10-6.99%17,93344.46%
GM230317P000310002022-08-18 3:23PM EDT31.001.601.431.520.00-3943.56%
GM230317P000320002022-08-18 3:11PM EDT32.001.861.691.750.00-3742.77%
GM230317P000330002022-08-19 3:11PM EDT33.002.021.942.00-0.14-6.48%925241.97%
GM230317P000340002022-08-19 12:30PM EDT34.002.392.232.28-0.14-5.53%143,68941.20%
GM230317P000350002022-08-19 3:54PM EDT35.002.582.542.62-0.24-8.51%991,36640.76%
GM230317P000360002022-08-17 3:18PM EDT36.003.282.882.990.00-413140.31%
GM230317P000370002022-08-18 10:41AM EDT37.003.693.253.350.00-114139.49%
GM230317P000380002022-08-19 2:58PM EDT38.003.803.653.80-0.60-13.64%62439.20%
GM230317P000390002022-08-17 11:31AM EDT39.004.804.104.350.00-273039.47%
GM230317P000400002022-08-19 10:52AM EDT40.004.704.604.70-0.27-5.43%1449237.77%
GM230317P000410002022-08-19 10:57AM EDT41.005.305.105.25-0.75-12.40%615037.49%
GM230317P000420002022-08-19 3:56PM EDT42.005.715.705.80-0.54-8.64%2571936.93%
GM230317P000430002022-08-15 1:11PM EDT43.006.306.306.400.00-415036.52%
GM230317P000440002022-08-19 9:40AM EDT44.006.686.907.10-0.87-11.52%171636.69%
GM230317P000450002022-08-19 9:40AM EDT45.007.337.557.80-1.02-12.22%128636.62%
GM230317P000460002022-08-18 10:15AM EDT46.009.258.258.400.00-34435.40%
GM230317P000470002022-08-11 2:53PM EDT47.0010.008.909.150.00-118335.25%
GM230317P000490002022-08-16 11:03AM EDT49.0011.0010.5010.650.00-1534.23%
GM230317P000500002022-08-16 11:34AM EDT50.0011.6511.3011.45+0.10+0.87%52933.84%
GM230317P000550002022-08-15 11:02AM EDT55.0016.0715.6515.800.00-51932.52%