Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,90-0,53 (-1,31%)
Börsenschluss: 04:00PM EST
39,75 -0,15 (-0,38%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230616C000180002022-11-28 12:59PM EST18.0021.9022.2522.500.00-18175.10%
GM230616C000200002022-11-18 1:10PM EST20.0019.8620.3520.650.00-812670.46%
GM230616C000210002022-11-28 12:52PM EST21.0019.1019.4019.700.00-129667.72%
GM230616C000220002022-12-02 1:42PM EST22.0018.5518.5018.75-1.20-6.08%69665.63%
GM230616C000230002022-12-02 1:29PM EST23.0017.6017.6017.80+0.20+1.15%712563.43%
GM230616C000250002022-11-17 2:15PM EST25.0016.0515.7516.000.00-196259.33%
GM230616C000260002022-11-17 1:29PM EST26.0014.2514.8515.300.00-52159.18%
GM230616C000270002022-11-15 1:44PM EST27.0014.8513.9514.500.00-32157.81%
GM230616C000280002022-11-23 10:43AM EST28.0013.4513.2513.400.00-721855.52%
GM230616C000290002022-11-14 10:21AM EST29.0013.3012.3012.600.00-54253.54%
GM230616C000300002022-11-25 11:42AM EST30.0012.0511.5511.750.00-247152.44%
GM230616C000310002022-11-18 3:39PM EST31.0011.0510.7510.950.00-21151.12%
GM230616C000320002022-11-29 10:42AM EST32.0010.179.7010.350.00-22053.10%
GM230616C000330002022-11-28 12:51PM EST33.009.059.259.400.00-256049.61%
GM230616C000340002022-11-30 12:41PM EST34.008.208.508.700.00-61448.76%
GM230616C000350002022-11-17 12:20PM EST35.007.997.808.000.00-241,60547.66%
GM230616C000360002022-12-02 12:34PM EST36.007.267.107.30-0.78-9.70%13146.36%
GM230616C000370002022-11-28 2:18PM EST37.006.456.456.800.00-53,40446.70%
GM230616C000380002022-12-01 1:24PM EST38.006.555.906.050.00-124244.48%
GM230616C000390002022-11-25 11:58AM EST39.005.835.355.500.00-38743.86%
GM230616C000400002022-12-02 2:50PM EST40.004.734.804.95-0.72-13.21%286,91342.98%
GM230616C000410002022-12-02 3:03PM EST41.004.304.304.450.00-2062042.29%
GM230616C000420002022-12-02 12:20PM EST42.004.003.854.00-0.55-12.09%2243,97941.76%
GM230616C000430002022-12-02 12:38PM EST43.003.503.403.55-0.40-10.26%161,02140.99%
GM230616C000440002022-12-02 3:45PM EST44.003.053.053.15+0.07+2.35%2001,33040.38%
GM230616C000450002022-12-02 10:55AM EST45.002.792.682.77-0.26-8.52%76,33139.70%
GM230616C000460002022-12-02 3:16PM EST46.002.402.332.51-0.50-17.24%7449639.84%
GM230616C000470002022-12-02 1:20PM EST47.002.112.052.22-0.39-15.60%2211,43739.48%
GM230616C000480002022-12-02 12:32PM EST48.001.921.791.92-0.17-8.13%22,12738.77%
GM230616C000500002022-12-02 1:36PM EST50.001.381.361.43-0.23-14.29%547,07137.67%
GM230616C000550002022-12-02 3:41PM EST55.000.680.650.74-0.12-15.00%142,70237.11%
GM230616C000600002022-12-02 3:41PM EST60.000.330.300.34-0.08-19.51%281,69736.04%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230616P000180002022-11-28 12:44PM EST18.000.160.090.190.00-2419758.59%
GM230616P000200002022-11-14 10:10AM EST20.000.340.160.260.00-1051055.66%
GM230616P000210002022-12-01 12:01PM EST21.000.220.210.300.00-317054.30%
GM230616P000220002022-12-01 12:02PM EST22.000.290.260.360.00-259753.03%
GM230616P000230002022-11-30 12:07PM EST23.000.420.320.420.00-162,15651.76%
GM230616P000240002022-12-02 2:07PM EST24.000.440.400.44+0.05+12.82%2429150.49%
GM230616P000250002022-12-02 11:47AM EST25.000.510.490.52-0.10-16.39%33,26949.32%
GM230616P000260002022-11-29 11:09AM EST26.000.710.580.650.00-1040448.98%
GM230616P000270002022-12-01 9:33AM EST27.000.590.680.730.00-114147.24%
GM230616P000280002022-11-30 12:05PM EST28.000.930.810.850.00-12,89446.12%
GM230616P000290002022-12-02 2:30PM EST29.001.000.940.99+0.09+9.89%353945.07%
GM230616P000300002022-12-02 3:55PM EST30.001.131.111.15+0.05+4.63%232,60144.09%
GM230616P000310002022-12-02 1:57PM EST31.001.331.291.38-0.14-9.52%510843.82%
GM230616P000320002022-12-02 3:08PM EST32.001.511.471.58+0.08+5.59%423642.80%
GM230616P000330002022-12-01 9:30AM EST33.001.651.711.770.00-12,24541.43%
GM230616P000340002022-11-30 11:47AM EST34.002.171.892.030.00-2034140.60%
GM230616P000350002022-12-02 3:04PM EST35.002.282.242.31+0.15+7.04%169,27139.72%
GM230616P000360002022-12-02 3:41PM EST36.002.582.542.67-0.28-9.79%751939.33%
GM230616P000370002022-12-02 2:05PM EST37.002.962.862.96+0.24+8.82%116,87737.99%
GM230616P000380002022-12-02 1:13PM EST38.003.353.253.35+0.05+1.52%33,74337.31%
GM230616P000390002022-12-02 3:55PM EST39.003.703.800.00+0.20+5.71%54700.78%
GM230616P000400002022-12-02 3:07PM EST40.004.204.104.20+0.25+6.33%217,16335.65%
GM230616P000410002022-12-02 3:37PM EST41.004.704.604.70+0.32+7.31%449035.01%
GM230616P000420002022-12-02 11:47AM EST42.005.155.105.30+0.45+9.57%1386134.91%
GM230616P000430002022-12-01 10:38AM EST43.005.455.655.800.00-529933.64%
GM230616P000440002022-12-02 10:52AM EST44.006.356.256.40+0.40+6.72%3918232.91%
GM230616P000450002022-12-01 9:31AM EST45.006.546.907.150.00-1046633.23%
GM230616P000460002022-11-30 3:44PM EST46.007.557.557.700.00-44531.35%
GM230616P000470002022-11-28 12:53PM EST47.008.908.308.550.00-841832.03%
GM230616P000480002022-12-01 12:13PM EST48.008.609.009.350.00-12431.98%
GM230616P000500002022-11-25 10:22AM EST50.0010.6710.6510.850.00-1177329.71%
GM230616P000550002022-12-02 9:45AM EST55.0015.3515.0515.35-1.25-7.53%113828.27%
GM230616P000600002022-11-04 8:39AM EST60.0020.4319.8020.400.00-5535.16%