Deutsche Märkte öffnen in 2 Stunden 27 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,70+1,48 (+4,32%)
Börsenschluss: 04:00PM EDT
35,70 0,00 (0,00%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230616C000180002023-03-01 12:23PM EDT18.0021.250.000.000.00-1000.00%
GM230616C000200002023-03-29 10:06AM EDT20.0015.150.000.00+1.50+10.99%10000.00%
GM230616C000210002023-03-29 2:12PM EDT21.0014.700.000.00-7.15-32.72%100.00%
GM230616C000220002023-03-29 1:59PM EDT22.0013.700.000.00+1.85+15.61%200.00%
GM230616C000230002023-03-29 2:02PM EDT23.0012.750.000.00+0.35+2.82%400.00%
GM230616C000240002023-03-29 3:01PM EDT24.0011.900.000.00+0.30+2.59%600.00%
GM230616C000250002023-03-29 2:09PM EDT25.0010.900.000.00+1.85+20.44%100.00%
GM230616C000260002023-03-29 3:01PM EDT26.0010.050.000.00+0.30+3.08%1300.00%
GM230616C000270002023-03-29 3:24PM EDT27.009.250.000.00+0.45+5.11%200.00%
GM230616C000280002023-03-29 3:18PM EDT28.008.350.000.00+0.91+12.23%500.00%
GM230616C000290002023-03-27 10:41AM EDT29.006.150.000.000.00-100.00%
GM230616C000300002023-03-29 2:06PM EDT30.006.450.000.00+0.90+16.22%600.00%
GM230616C000310002023-03-29 3:22PM EDT31.005.900.000.00+1.45+32.58%300.00%
GM230616C000320002023-03-29 2:41PM EDT32.005.000.000.00+0.75+17.65%400.00%
GM230616C000330002023-03-29 3:52PM EDT33.004.460.000.00+0.66+17.37%16700.00%
GM230616C000340002023-03-29 3:56PM EDT34.003.800.000.00+0.90+31.03%12800.00%
GM230616C000350002023-03-29 3:54PM EDT35.003.150.000.00+0.74+30.71%20700.00%
GM230616C000360002023-03-29 3:42PM EDT36.002.620.000.00+0.68+35.05%13600.78%
GM230616C000370002023-03-29 3:35PM EDT37.002.130.000.00+0.57+36.54%11201.56%
GM230616C000380002023-03-29 3:36PM EDT38.001.720.000.00+0.50+40.98%11903.13%
GM230616C000390002023-03-29 3:28PM EDT39.001.360.000.00+0.40+41.67%7206.25%
GM230616C000400002023-03-29 3:54PM EDT40.001.130.000.00+0.38+50.67%23606.25%
GM230616C000410002023-03-29 3:59PM EDT41.000.870.000.00+0.24+38.10%14,37306.25%
GM230616C000420002023-03-29 3:43PM EDT42.000.650.000.00+0.21+47.73%13006.25%
GM230616C000430002023-03-29 12:20PM EDT43.000.470.000.00+0.13+38.24%267012.50%
GM230616C000440002023-03-29 2:54PM EDT44.000.370.000.00+0.07+23.33%4012.50%
GM230616C000450002023-03-29 3:52PM EDT45.000.310.000.00+0.09+40.91%83012.50%
GM230616C000460002023-03-29 11:32AM EDT46.000.220.000.00+0.05+29.41%97012.50%
GM230616C000470002023-03-29 3:49PM EDT47.000.200.000.00+0.06+42.86%14012.50%
GM230616C000480002023-03-29 12:26PM EDT48.000.140.000.00+0.05+55.56%6012.50%
GM230616C000500002023-03-29 2:43PM EDT50.000.090.000.00+0.02+28.57%17012.50%
GM230616C000550002023-03-29 12:14PM EDT55.000.040.000.000.00-33025.00%
GM230616C000600002023-03-29 1:20PM EDT60.000.020.000.000.00-10025.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230616P000180002023-03-28 3:07PM EDT18.000.050.000.000.00-1025.00%
GM230616P000200002023-03-27 9:44AM EDT20.000.110.000.000.00-10025.00%
GM230616P000210002023-03-24 11:25AM EDT21.000.200.000.000.00-1025.00%
GM230616P000220002023-03-24 10:31AM EDT22.000.240.000.000.00-1025.00%
GM230616P000230002023-03-23 2:59PM EDT23.000.310.000.000.00-2025.00%
GM230616P000240002023-03-29 10:25AM EDT24.000.200.000.00-0.07-25.93%1025.00%
GM230616P000250002023-03-29 2:55PM EDT25.000.240.000.00-0.11-31.43%50012.50%
GM230616P000260002023-03-29 2:00PM EDT26.000.320.000.00-0.18-36.00%16012.50%
GM230616P000270002023-03-29 1:43PM EDT27.000.400.000.00-0.15-27.27%8012.50%
GM230616P000280002023-03-29 10:12AM EDT28.000.550.000.00-0.13-19.12%5012.50%
GM230616P000290002023-03-29 3:43PM EDT29.000.620.000.00-0.38-38.00%35012.50%
GM230616P000300002023-03-29 1:34PM EDT30.000.820.000.00-0.25-23.36%1012.50%
GM230616P000310002023-03-29 3:36PM EDT31.000.970.000.00-0.36-27.07%7006.25%
GM230616P000320002023-03-29 2:49PM EDT32.001.230.000.00-0.41-25.00%7506.25%
GM230616P000330002023-03-29 3:33PM EDT33.001.480.000.00-0.56-27.45%3403.13%
GM230616P000340002023-03-29 3:35PM EDT34.001.840.000.00-0.59-24.28%16703.13%
GM230616P000350002023-03-29 12:43PM EDT35.002.320.000.00-0.53-18.60%2501.56%
GM230616P000360002023-03-29 3:47PM EDT36.002.640.000.00-0.66-20.00%900.00%
GM230616P000370002023-03-29 3:51PM EDT37.003.150.000.00-0.75-19.23%1600.00%
GM230616P000380002023-03-28 12:44PM EDT38.004.640.000.000.00-500.00%
GM230616P000390002023-03-29 3:18PM EDT39.004.470.000.00-1.53-25.50%200.00%
GM230616P000400002023-03-29 2:30PM EDT40.005.300.000.00-1.20-18.46%100.00%
GM230616P000410002023-03-29 12:51PM EDT41.006.100.000.00-0.25-3.94%900.00%
GM230616P000420002023-03-27 9:49AM EDT42.008.050.000.000.00-1000.00%
GM230616P000430002023-03-29 1:56PM EDT43.007.780.000.00-1.82-18.96%100.00%
GM230616P000440002023-03-29 12:38PM EDT44.008.650.000.00-1.05-10.82%400.00%
GM230616P000450002023-03-23 12:24PM EDT45.0010.750.000.000.00-100.00%
GM230616P000460002023-03-27 11:19AM EDT46.0012.100.000.000.00-100.00%
GM230616P000470002023-03-20 10:32AM EDT47.0012.850.000.000.00-4400.00%
GM230616P000480002023-02-16 1:08PM EDT48.005.7514.5014.800.00-12088.87%
GM230616P000500002023-03-14 1:24PM EDT50.0014.410.000.000.00-1300.00%
GM230616P000550002023-02-02 11:08AM EDT55.0014.8013.9014.100.00-200.00%
GM230616P000600002023-02-16 12:05PM EDT60.0016.8526.4526.850.00-526119.14%