Deutsche Märkte schließen in 6 Stunden 41 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,10+1,48 (+4,40%)
Börsenschluss: 04:00PM EDT
35,30 +0,20 (+0,57%)
Vorbörslich: 05:33AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240119C000200002023-03-21 10:18AM EDT20.0016.000.000.000.00-2200.00%
GM240119C000250002023-03-21 10:41AM EDT25.0012.250.000.000.00-100.00%
GM240119C000280002023-03-21 2:51PM EDT28.009.900.000.000.00-43500.00%
GM240119C000300002023-03-21 3:34PM EDT30.008.550.000.000.00-12200.00%
GM240119C000330002023-03-21 1:57PM EDT33.006.700.000.000.00-20000.00%
GM240119C000350002023-03-21 3:43PM EDT35.005.700.000.000.00-33400.00%
GM240119C000380002023-03-21 10:53AM EDT38.004.250.000.000.00-30403.13%
GM240119C000400002023-03-21 3:56PM EDT40.003.470.000.000.00-6003.13%
GM240119C000430002023-03-21 3:56PM EDT43.002.500.000.000.00-10306.25%
GM240119C000450002023-03-21 3:44PM EDT45.002.100.000.000.00-12006.25%
GM240119C000470002023-03-21 3:26PM EDT47.001.620.000.000.00-16106.25%
GM240119C000500002023-03-21 3:57PM EDT50.001.180.000.000.00-10406.25%
GM240119C000525002023-03-21 12:53PM EDT52.500.900.000.000.00-1012.50%
GM240119C000550002023-03-21 10:59AM EDT55.000.640.000.000.00-3012.50%
GM240119C000575002023-03-17 2:20PM EDT57.500.370.000.000.00-82012.50%
GM240119C000600002023-03-21 2:37PM EDT60.000.390.000.000.00-33012.50%
GM240119C000625002023-03-21 3:03PM EDT62.500.300.000.000.00-179012.50%
GM240119C000650002023-03-21 11:37AM EDT65.000.240.000.000.00-62012.50%
GM240119C000675002023-03-21 9:33AM EDT67.500.190.000.000.00-32012.50%
GM240119C000700002023-03-20 11:51AM EDT70.000.140.000.000.00-21012.50%
GM240119C000725002023-03-20 2:38PM EDT72.500.120.000.000.00-20012.50%
GM240119C000750002023-03-16 1:52PM EDT75.000.110.000.000.00-10012.50%
GM240119C000800002023-03-21 11:28AM EDT80.000.090.000.000.00-160025.00%
GM240119C000850002023-03-17 3:04PM EDT85.000.050.000.000.00-50025.00%
GM240119C000900002023-03-17 10:10AM EDT90.000.050.000.000.00-7025.00%
GM240119C000950002023-03-21 9:30AM EDT95.000.040.000.000.00-6025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240119P000200002023-03-21 3:57PM EDT20.000.600.000.000.00-12012.50%
GM240119P000250002023-03-21 3:11PM EDT25.001.360.000.000.00-2106.25%
GM240119P000280002023-03-21 2:10PM EDT28.002.040.000.000.00-17806.25%
GM240119P000300002023-03-21 3:01PM EDT30.002.600.000.000.00-40603.13%
GM240119P000330002023-03-21 3:56PM EDT33.003.620.000.000.00-21101.56%
GM240119P000350002023-03-21 3:44PM EDT35.004.450.000.000.00-1,67700.10%
GM240119P000380002023-03-21 10:04AM EDT38.006.100.000.000.00-47000.00%
GM240119P000400002023-03-21 3:34PM EDT40.007.300.000.000.00-56300.00%
GM240119P000430002023-03-21 12:30PM EDT43.009.200.000.000.00-7600.00%
GM240119P000450002023-03-21 9:59AM EDT45.0010.930.000.000.00-900.00%
GM240119P000470002023-03-21 3:06PM EDT47.0012.550.000.000.00-1900.00%
GM240119P000500002023-03-17 12:37PM EDT50.0016.700.000.000.00-100.00%
GM240119P000525002023-03-17 3:07PM EDT52.5019.250.000.000.00-700.00%
GM240119P000550002023-03-08 1:41PM EDT55.0015.380.000.000.00-2500.00%
GM240119P000575002023-02-10 1:04PM EDT57.5016.3520.8021.200.00-2500.00%
GM240119P000600002023-02-01 4:25PM EDT60.0020.8518.8519.150.00-810.00%
GM240119P000625002022-09-26 12:33PM EDT62.5027.5524.4524.800.00-110.00%
GM240119P000650002023-03-16 10:45AM EDT65.0030.390.000.000.00-400.00%
GM240119P000675002022-09-23 2:38PM EDT67.5032.5532.2032.700.00-12041.36%
GM240119P000700002022-10-04 9:33AM EDT70.0035.5031.7532.400.00-5000.00%
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%
GM240119P000800002023-03-07 11:04AM EDT80.0040.000.000.000.00-100.00%
GM240119P000850002023-01-12 4:45PM EDT85.0047.0043.4043.950.00-500.00%
GM240119P000900002023-02-21 11:00AM EDT90.0047.700.000.000.00-500.00%
GM240119P000950002022-10-10 10:12AM EDT95.0063.380.000.000.00-2100.00%