Deutsche Märkte öffnen in 8 Stunden 31 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,71-0,49 (-1,48%)
Börsenschluss: 04:00PM EDT
32,68 -0,03 (-0,09%)
Nachbörse: 06:23PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM231020C000180002023-09-21 9:39AM EDT18.0015.0014.6515.00-1.10-6.83%161116.02%
GM231020C000200002023-09-11 10:18AM EDT20.0013.1012.6513.000.00-28698.05%
GM231020C000210002023-07-12 9:41AM EDT21.0019.9112.8512.950.00-12167.48%
GM231020C000230002023-09-21 11:40AM EDT23.0010.559.7010.00-0.10-0.94%19076.76%
GM231020C000240002023-06-09 11:25AM EDT24.0013.0515.9016.150.00-112361.52%
GM231020C000250002023-09-19 10:57AM EDT25.008.007.758.00-0.64-7.41%119063.87%
GM231020C000260002023-08-30 11:01AM EDT26.007.756.757.100.00-18760.25%
GM231020C000270002023-09-14 9:33AM EDT27.006.005.856.05-0.95-13.67%19354.10%
GM231020C000280002023-09-14 12:46PM EDT28.005.704.905.000.00-125849.12%
GM231020C000290002023-09-21 3:51PM EDT29.004.144.004.10-0.91-18.02%33545.65%
GM231020C000300002023-09-21 10:36AM EDT30.003.233.153.25-0.77-19.25%95,38342.68%
GM231020C000310002023-09-21 1:05PM EDT31.002.652.362.42-0.55-17.19%130438.53%
GM231020C000320002023-09-21 3:59PM EDT32.001.731.681.72-0.94-35.21%19177736.08%
GM231020C000330002023-09-21 3:58PM EDT33.001.171.131.15-0.28-19.31%1755,51334.33%
GM231020C000340002023-09-21 3:59PM EDT34.000.730.710.73-0.21-22.34%748,27933.35%
GM231020C000350002023-09-21 3:59PM EDT35.000.450.420.45-0.12-21.05%50311,22333.15%
GM231020C000360002023-09-21 3:59PM EDT36.000.260.250.27-0.07-21.21%11613,66833.30%
GM231020C000370002023-09-21 3:58PM EDT37.000.150.140.16-0.03-16.67%45111,53333.59%
GM231020C000380002023-09-21 3:59PM EDT38.000.090.090.10-0.02-18.18%2664,21634.57%
GM231020C000390002023-09-21 9:40AM EDT39.000.060.050.07-0.01-14.29%253,13036.33%
GM231020C000400002023-09-21 3:05PM EDT40.000.040.030.05-0.01-20.00%23013,07637.89%
GM231020C000410002023-09-21 9:54AM EDT41.000.030.030.04-0.01-25.00%41,36140.23%
GM231020C000420002023-09-21 3:16PM EDT42.000.030.020.05+0.01+50.00%537,03645.31%
GM231020C000430002023-09-20 1:29PM EDT43.000.020.010.030.00-241,14345.31%
GM231020C000440002023-09-20 3:16PM EDT44.000.020.010.04+0.01+100.00%1001,67150.39%
GM231020C000450002023-09-20 1:28PM EDT45.000.020.010.020.00-12,60448.44%
GM231020C000460002023-09-15 3:02PM EDT46.000.010.010.020.00-1558551.56%
GM231020C000470002023-09-20 12:09PM EDT47.000.010.000.020.00-23,98050.00%
GM231020C000480002023-09-14 11:12AM EDT48.000.020.000.010.00-110352.34%
GM231020C000490002023-09-05 9:42AM EDT49.000.020.000.020.00-14054.69%
GM231020C000500002023-09-18 1:13PM EDT50.000.010.000.020.00-63,89957.03%
GM231020C000550002023-08-21 9:30AM EDT55.000.020.000.000.00-301,89250.00%
GM231020C000600002023-08-28 1:29PM EDT60.000.010.000.010.00-21,44471.88%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM231020P000180002023-09-21 11:39AM EDT18.000.010.000.020.00-241,65481.25%
GM231020P000200002023-09-15 9:41AM EDT20.000.020.010.020.00-11,19171.88%
GM231020P000210002023-09-15 12:17PM EDT21.000.020.010.030.00-2128867.97%
GM231020P000220002023-09-18 10:23AM EDT22.000.020.020.030.00-1037663.28%
GM231020P000230002023-09-15 11:21AM EDT23.000.030.020.040.00-501,18458.59%
GM231020P000240002023-09-21 9:46AM EDT24.000.040.030.04+0.02+100.00%825153.52%
GM231020P000250002023-09-18 1:23PM EDT25.000.050.040.050.00-53,76350.39%
GM231020P000260002023-09-21 3:31PM EDT26.000.060.060.07+0.01+20.00%81,70346.88%
GM231020P000270002023-09-21 1:06PM EDT27.000.090.080.09+0.01+12.50%91,31842.58%
GM231020P000280002023-09-21 3:58PM EDT28.000.130.130.15+0.03+30.00%73,40140.72%
GM231020P000290002023-09-21 3:01PM EDT29.000.190.210.23+0.04+26.67%141,63138.09%
GM231020P000300002023-09-21 3:59PM EDT30.000.330.330.35+0.09+37.50%12019,64835.45%
GM231020P000310002023-09-21 3:56PM EDT31.000.530.530.57+0.14+35.90%7421,85034.13%
GM231020P000320002023-09-21 3:46PM EDT32.000.820.840.87+0.18+28.13%678,98332.23%
GM231020P000330002023-09-21 3:55PM EDT33.001.251.291.31+0.27+27.55%42614,71530.86%
GM231020P000340002023-09-21 3:59PM EDT34.001.871.871.90+0.39+26.35%1152,12329.93%
GM231020P000350002023-09-21 3:52PM EDT35.002.602.562.64+0.49+23.22%405,77729.74%
GM231020P000360002023-09-21 2:34PM EDT36.003.243.403.50+0.24+8.00%203,42530.66%
GM231020P000370002023-09-21 12:36PM EDT37.003.904.304.40+0.25+6.85%171,61630.57%
GM231020P000380002023-09-19 12:19PM EDT38.004.205.255.450.00-382438.77%
GM231020P000390002023-09-19 12:43PM EDT39.005.256.156.350.00-1031935.35%
GM231020P000400002023-09-21 2:37PM EDT40.007.047.157.40+0.54+8.31%1037244.34%
GM231020P000410002023-09-20 3:01PM EDT41.007.508.158.450.00-611252.44%
GM231020P000420002023-09-19 2:45PM EDT42.007.709.059.450.00-131456.64%
GM231020P000430002023-08-21 10:53AM EDT43.009.709.209.300.00-100.00%
GM231020P000440002023-08-07 9:51AM EDT44.007.5511.1011.300.00-1042.19%
GM231020P000450002023-09-18 1:11PM EDT45.0011.6012.1512.450.00-2068.16%
GM231020P000460002023-08-01 10:17AM EDT46.007.8512.3012.400.00--00.00%
GM231020P000470002023-09-21 9:37AM EDT47.0014.0014.1514.45+5.30+60.92%1050.00%
GM231020P000480002023-07-25 9:35AM EDT48.0010.550.000.000.00--00.00%
GM231020P000490002023-08-23 10:11AM EDT49.0015.9316.1016.450.00-1081.64%
GM231020P000500002023-05-09 2:18PM EDT50.0016.7014.0514.400.00-500.00%
GM231020P000550002023-09-07 2:27PM EDT55.0022.7522.1522.450.00-3068.75%