Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,04-0,34 (-1,08%)
Börsenschluss: 04:00PM EDT
31,04 0,00 (0,00%)
Nachbörse: 04:27PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240119C000200002023-09-29 11:10AM EDT20.0013.4011.3011.550.00-172862.40%
GM240119C000210002023-08-14 11:34AM EDT21.0013.5212.9513.350.00-16128.42%
GM240119C000220002023-09-07 10:22AM EDT22.0010.659.459.650.00-5955.96%
GM240119C000230002023-09-11 10:30AM EDT23.0010.558.608.750.00-2554.30%
GM240119C000240002023-10-04 9:45AM EDT24.008.007.707.85-0.55-6.43%12751.42%
GM240119C000250002023-10-04 1:42PM EDT25.006.756.857.00-1.10-14.01%31,83651.07%
GM240119C000260002023-10-04 3:00PM EDT26.005.876.056.15-1.63-21.73%51548.34%
GM240119C000270002023-10-02 11:53AM EDT27.005.655.255.35-0.85-13.08%120046.09%
GM240119C000280002023-10-03 11:19AM EDT28.005.054.504.600.00-33,22944.21%
GM240119C000290002023-10-04 2:01PM EDT29.003.703.853.95-0.45-10.84%312543.29%
GM240119C000300002023-10-04 2:17PM EDT30.003.053.203.30-0.50-14.08%458,68741.60%
GM240119C000310002023-10-04 3:43PM EDT31.002.662.662.70-0.29-9.83%8631139.89%
GM240119C000320002023-10-04 3:18PM EDT32.002.142.172.20-0.32-13.01%4668938.84%
GM240119C000330002023-10-04 3:43PM EDT33.001.741.751.77-0.23-11.68%194,50037.99%
GM240119C000340002023-10-04 3:43PM EDT34.001.381.381.41-0.22-13.75%151,92037.35%
GM240119C000350002023-10-04 2:48PM EDT35.001.011.071.11-0.24-19.20%11620,73636.79%
GM240119C000360002023-10-04 1:43PM EDT36.000.790.810.86-0.18-18.56%1002,08936.26%
GM240119C000370002023-10-04 2:24PM EDT37.000.600.630.67-0.18-23.08%2233,17636.04%
GM240119C000380002023-10-04 1:40PM EDT38.000.480.470.51-0.11-18.64%18611,70935.65%
GM240119C000390002023-10-04 3:41PM EDT39.000.370.360.39-0.09-19.57%643,49435.50%
GM240119C000400002023-10-04 3:37PM EDT40.000.290.280.30-0.06-17.14%61629,43235.50%
GM240119C000410002023-10-03 9:52AM EDT41.000.280.210.230.00-13,07835.50%
GM240119C000420002023-10-04 3:12PM EDT42.000.170.160.17-0.05-22.73%284,78035.25%
GM240119C000430002023-10-04 11:05AM EDT43.000.160.130.15-0.02-11.11%16,89336.43%
GM240119C000440002023-10-03 11:04AM EDT44.000.130.100.120.00-296336.72%
GM240119C000450002023-10-04 1:56PM EDT45.000.100.090.10-0.01-9.09%630,50837.31%
GM240119C000460002023-10-03 2:46PM EDT46.000.090.060.080.00-14158437.60%
GM240119C000470002023-10-04 1:40PM EDT47.000.070.050.070.00-35,89238.48%
GM240119C000480002023-09-29 3:54PM EDT48.000.080.050.060.00-3943,35839.06%
GM240119C000490002023-10-03 3:23PM EDT49.000.050.040.050.00-8468439.45%
GM240119C000500002023-10-03 3:36PM EDT50.000.050.030.050.00-2217,58740.82%
GM240119C000525002023-10-03 12:04PM EDT52.500.040.020.040.00-510,37042.97%
GM240119C000550002023-10-03 1:49PM EDT55.000.030.020.030.00-1,76810,19444.53%
GM240119C000575002023-09-29 2:51PM EDT57.500.020.010.120.00-1005,50752.34%
GM240119C000600002023-09-28 12:52PM EDT60.000.020.010.020.00-3112,87347.66%
GM240119C000625002023-10-04 12:41PM EDT62.500.020.010.030.00-23,43650.39%
GM240119C000650002023-09-29 12:06PM EDT65.000.020.000.030.00-207,26050.78%
GM240119C000675002023-09-29 10:59AM EDT67.500.020.010.030.00-51,99654.69%
GM240119C000700002023-09-22 1:33PM EDT70.000.020.010.030.00-53,44157.03%
GM240119C000725002023-09-29 10:59AM EDT72.500.010.000.010.00-540751.56%
GM240119C000750002023-09-29 1:26PM EDT75.000.010.000.030.00-52,02359.38%
GM240119C000800002023-10-02 2:02PM EDT80.000.020.000.030.00-503,54963.28%
GM240119C000850002023-09-29 3:18PM EDT85.000.020.000.030.00-796266.41%
GM240119C000900002023-08-03 1:27PM EDT90.000.010.000.020.00-379167.19%
GM240119C000950002023-09-13 9:30AM EDT95.000.010.000.010.00-25,23965.63%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240119P000200002023-10-04 3:34PM EDT20.000.150.130.15+0.02+15.38%347,64050.00%
GM240119P000210002023-10-04 10:26AM EDT21.000.180.170.19+0.03+20.00%322547.66%
GM240119P000220002023-10-04 3:31PM EDT22.000.250.230.25+0.08+47.06%340445.90%
GM240119P000230002023-10-04 1:07PM EDT23.000.330.310.33+0.05+17.86%1228244.34%
GM240119P000240002023-10-04 2:24PM EDT24.000.450.400.43+0.05+12.50%36,43242.77%
GM240119P000250002023-10-04 3:04PM EDT25.000.580.520.55+0.06+11.54%5710,21641.11%
GM240119P000260002023-10-03 2:46PM EDT26.000.670.680.720.00-701,15439.94%
GM240119P000270002023-10-04 2:29PM EDT27.000.980.880.93+0.13+15.29%332,24938.82%
GM240119P000280002023-10-04 3:57PM EDT28.001.151.131.17+0.05+4.55%1446,75737.40%
GM240119P000290002023-10-04 2:58PM EDT29.001.561.441.47+0.17+12.23%613,54936.16%
GM240119P000300002023-10-04 3:24PM EDT30.001.871.811.84+0.12+6.86%14316,37535.13%
GM240119P000310002023-10-04 3:54PM EDT31.002.262.242.27+0.11+5.12%723,12334.08%
GM240119P000320002023-10-04 3:19PM EDT32.002.852.742.78+0.23+8.78%7,1313,06233.20%
GM240119P000330002023-10-04 1:55PM EDT33.003.503.303.40+0.35+11.11%2519,43932.98%
GM240119P000340002023-10-04 11:41AM EDT34.004.173.904.00+0.50+13.62%2719,04631.42%
GM240119P000350002023-10-04 2:35PM EDT35.004.954.604.75+0.65+15.12%2,71931,65431.25%
GM240119P000360002023-10-03 10:17AM EDT36.005.005.355.500.00-512,20430.05%
GM240119P000370002023-10-04 2:34PM EDT37.006.586.206.35+0.79+13.64%142,67029.83%
GM240119P000380002023-10-04 3:57PM EDT38.007.107.057.25+0.45+6.77%119,22430.08%
GM240119P000390002023-10-04 12:44PM EDT39.008.007.958.10+1.00+14.29%32,61527.44%
GM240119P000400002023-10-04 12:36PM EDT40.008.788.909.05+0.15+1.74%17936,93727.15%
GM240119P000410002023-09-22 1:23PM EDT41.008.439.8510.050.00-140329.20%
GM240119P000420002023-09-29 11:21AM EDT42.008.8510.8511.050.00-12631.25%
GM240119P000430002023-09-15 11:53AM EDT43.008.8511.8012.050.00-1233.11%
GM240119P000440002023-05-03 2:40PM EDT44.0011.159.8510.000.00-100.00%
GM240119P000450002023-10-04 2:38PM EDT45.0014.3513.8514.05+1.65+12.99%42016536.72%
GM240119P000460002023-05-01 3:32PM EDT46.0012.5513.5513.800.00--50.00%
GM240119P000470002023-08-10 11:50AM EDT47.0012.0013.9014.100.00-100.00%
GM240119P000480002023-09-26 1:08PM EDT48.0015.4016.8517.150.00-1047.75%
GM240119P000490002023-09-15 9:51AM EDT49.0014.6017.7518.100.00-1046.68%
GM240119P000500002023-09-13 2:01PM EDT50.0016.3018.8019.150.00-1801051.07%
GM240119P000525002023-09-28 10:38AM EDT52.5020.2621.3521.550.00-4548.44%
GM240119P000550002023-09-12 9:54AM EDT55.0021.3523.8524.050.00-4251.95%
GM240119P000575002023-02-10 1:04PM EDT57.5016.3520.8021.200.00-2500.00%
GM240119P000600002023-07-28 10:00AM EDT60.0021.3026.9027.400.00-100.00%
GM240119P000625002022-09-26 12:33PM EDT62.5027.5524.4524.800.00-110.00%
GM240119P000650002023-06-20 9:30AM EDT65.0027.000.000.000.00-110.00%
GM240119P000675002022-09-23 2:38PM EDT67.5032.5532.2032.700.00-1200.00%
GM240119P000700002023-07-19 9:52AM EDT70.0030.5336.5537.200.00-5000.00%
GM240119P000725002022-09-27 12:10PM EDT72.5038.0034.3534.750.00-100.00%
GM240119P000750002023-02-03 12:43PM EDT75.0033.2033.8034.200.00-200.00%
GM240119P000800002023-09-01 11:26AM EDT80.0046.5545.0049.350.00-4398.05%
GM240119P000850002023-01-12 4:45PM EDT85.0047.0043.4043.950.00-500.00%
GM240119P000900002023-02-21 11:00AM EDT90.0047.7055.3055.700.00-500.00%
GM240119P000950002023-03-20 9:45AM EDT95.0061.4560.3560.600.00-200.00%