Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,68+0,69 (+1,92%)
Börsenschluss: 04:00PM EDT
36,72 +0,04 (+0,11%)
Nachbörse: 04:30PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230519C000200002023-03-21 12:57PM EDT20.0015.4016.7516.900.00-211092.97%
GM230519C000210002023-03-01 12:09PM EDT21.0018.2015.7515.950.00-51389.06%
GM230519C000220002023-02-22 11:40AM EDT22.0019.1011.6011.750.00-10180.00%
GM230519C000230002023-02-28 11:44AM EDT23.0015.8712.9513.250.00--10.00%
GM230519C000250002023-03-31 11:38AM EDT25.0011.7511.8512.00+1.50+14.63%2770.31%
GM230519C000260002023-02-22 12:23PM EDT26.0015.208.158.300.00-3080.00%
GM230519C000270002023-03-21 9:44AM EDT27.008.179.9010.100.00-1462.89%
GM230519C000280002023-03-13 10:30AM EDT28.008.009.009.150.00-12560.45%
GM230519C000290002023-03-17 1:10PM EDT29.005.568.058.200.00-1556.45%
GM230519C000300002023-03-30 11:19AM EDT30.006.817.157.300.00-914054.00%
GM230519C000310002023-03-29 2:55PM EDT31.005.406.256.400.00-22850.88%
GM230519C000320002023-03-28 11:45AM EDT32.003.805.405.550.00-1320050.59%
GM230519C000330002023-03-31 10:40AM EDT33.004.404.604.75+0.19+4.51%334348.49%
GM230519C000340002023-03-31 2:03PM EDT34.003.903.854.00+0.45+13.04%281,27246.63%
GM230519C000350002023-03-31 3:54PM EDT35.003.153.153.25+0.36+12.90%292,90843.75%
GM230519C000360002023-03-31 3:47PM EDT36.002.462.562.63+0.17+7.42%61,77042.43%
GM230519C000370002023-03-31 3:56PM EDT37.002.042.012.07+0.31+17.92%10310,89040.97%
GM230519C000380002023-03-31 3:58PM EDT38.001.581.541.60+0.25+18.80%556,80739.89%
GM230519C000390002023-03-31 3:59PM EDT39.001.171.161.20+0.15+14.71%282,41838.79%
GM230519C000400002023-03-31 3:54PM EDT40.000.860.850.90+0.14+19.44%2797,16138.33%
GM230519C000410002023-03-31 3:54PM EDT41.000.600.610.65+0.05+9.09%507,87837.65%
GM230519C000420002023-03-31 3:55PM EDT42.000.440.430.46+0.04+10.00%563,89237.11%
GM230519C000430002023-03-31 3:47PM EDT43.000.290.300.33+0.01+3.57%113,24537.01%
GM230519C000440002023-03-31 3:15PM EDT44.000.200.210.240.00-38,21537.21%
GM230519C000450002023-03-31 3:58PM EDT45.000.150.150.160.00-1699,01936.72%
GM230519C000460002023-03-29 12:35PM EDT46.000.090.100.130.00-681,31937.89%
GM230519C000470002023-03-30 11:47AM EDT47.000.080.070.09-0.01-11.11%163237.89%
GM230519C000480002023-03-29 11:43AM EDT48.000.050.050.070.00-158438.67%
GM230519C000490002023-03-17 12:48PM EDT49.000.040.040.060.00-7694540.04%
GM230519C000500002023-03-31 10:57AM EDT50.000.030.030.050.00-12,27741.02%
Putsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230519P000200002023-03-21 9:30AM EDT20.000.070.010.030.00-106668.75%
GM230519P000210002023-03-30 12:00PM EDT21.000.030.020.040.00-22367.19%
GM230519P000220002023-03-30 11:38AM EDT22.000.040.030.050.00-130564.84%
GM230519P000230002023-03-29 9:30AM EDT23.000.100.040.060.00-32361.72%
GM230519P000240002023-03-27 11:44AM EDT24.000.170.050.070.00-66658.40%
GM230519P000250002023-03-29 3:21PM EDT25.000.120.080.090.00-222956.84%
GM230519P000260002023-03-31 3:51PM EDT26.000.110.100.12-0.04-26.67%270254.30%
GM230519P000270002023-03-31 2:58PM EDT27.000.170.130.16-0.02-10.53%91,19852.15%
GM230519P000280002023-03-30 3:29PM EDT28.000.260.180.200.00-541,67850.00%
GM230519P000290002023-03-31 3:45PM EDT29.000.270.240.27-0.06-18.18%131,13048.93%
GM230519P000300002023-03-31 3:51PM EDT30.000.360.330.35-0.09-20.00%274,73246.88%
GM230519P000310002023-03-31 3:18PM EDT31.000.490.420.47-0.10-16.95%131,10445.41%
GM230519P000320002023-03-31 3:53PM EDT32.000.620.580.61-0.15-19.48%274,15343.56%
GM230519P000330002023-03-31 3:51PM EDT33.000.810.760.80-0.18-18.18%1386,88542.04%
GM230519P000340002023-03-31 3:43PM EDT34.001.081.001.05-0.19-14.96%122,30540.82%
GM230519P000350002023-03-31 3:58PM EDT35.001.301.301.35-0.34-20.73%4632,99139.40%
GM230519P000360002023-03-31 12:33PM EDT36.001.881.681.72-0.15-7.39%553,30438.09%
GM230519P000370002023-03-31 3:45PM EDT37.002.252.122.17-0.28-11.07%4221,23936.91%
GM230519P000380002023-03-31 12:35PM EDT38.002.732.652.70-0.42-13.33%2352,59435.77%
GM230519P000390002023-03-31 3:55PM EDT39.003.353.203.35-1.00-22.99%73,17135.45%
GM230519P000400002023-03-31 11:24AM EDT40.004.133.904.05-1.70-29.16%12,81134.67%
GM230519P000410002023-03-31 3:29PM EDT41.004.914.654.85-0.52-9.58%62,71834.72%
GM230519P000420002023-03-30 10:03AM EDT42.005.805.455.650.00-21,34933.25%
GM230519P000430002023-03-21 11:45AM EDT43.007.986.356.550.00-551933.40%
GM230519P000440002023-03-20 1:18PM EDT44.009.907.257.500.00-218634.67%
GM230519P000450002023-03-21 1:28PM EDT45.009.808.208.500.00-1115437.79%
GM230519P000460002023-03-10 11:29AM EDT46.009.019.159.450.00-15837.99%
GM230519P000470002023-02-14 4:05PM EDT47.005.4012.2512.550.00-1095.65%
GM230519P000480002023-03-09 11:07AM EDT48.008.7011.1511.550.00-7049.02%
GM230519P000490002023-03-17 10:45AM EDT49.0015.6012.1512.500.00-10049.02%
GM230519P000500002023-03-16 2:08PM EDT50.0015.4713.1513.550.00-10054.39%