Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,48+1,02 (+2,65%)
Börsenschluss: 04:00PM EDT
39,41 -0,07 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240119C000200002022-08-12 2:29PM EDT20.0020.9020.9521.35+0.73+3.62%130358.40%
GM240119C000250002022-08-11 11:56AM EDT25.0016.2717.1017.350.00-101,01153.52%
GM240119C000280002022-08-12 9:30AM EDT28.0014.5014.8515.20+0.05+0.35%12,09150.87%
GM240119C000300002022-08-12 2:43PM EDT30.0013.5013.5513.80+0.60+4.65%183,77650.40%
GM240119C000330002022-08-12 3:25PM EDT33.0011.6011.6011.85+0.45+4.04%1042,10048.10%
GM240119C000350002022-08-12 3:36PM EDT35.0010.4210.4510.70+0.62+6.33%2111,12047.06%
GM240119C000380002022-08-12 3:30PM EDT38.008.708.859.05+0.60+7.41%242,17845.26%
GM240119C000400002022-08-12 3:40PM EDT40.007.957.708.10+0.40+5.30%17113,93844.46%
GM240119C000430002022-08-12 3:27PM EDT43.006.616.506.80+0.50+8.18%43,81843.29%
GM240119C000450002022-08-12 3:40PM EDT45.005.915.856.05+0.56+10.47%4215,70842.70%
GM240119C000470002022-08-10 3:04PM EDT47.004.555.105.350.00-842742.07%
GM240119C000500002022-08-12 3:40PM EDT50.004.254.304.45+0.32+8.14%1896,83741.33%
GM240119C000525002022-08-12 3:12PM EDT52.503.703.653.90+0.50+15.62%91,36741.32%
GM240119C000550002022-08-12 3:57PM EDT55.003.143.103.20+0.27+9.41%204,15140.05%
GM240119C000575002022-08-08 1:52PM EDT57.502.162.652.760.00-11,25039.87%
GM240119C000600002022-08-12 1:20PM EDT60.002.212.172.39+0.18+8.87%5711,77439.78%
GM240119C000625002022-08-10 10:52AM EDT62.501.601.852.050.00-271439.56%
GM240119C000650002022-08-12 3:59PM EDT65.001.621.631.70+0.30+22.73%348,91438.94%
GM240119C000675002022-08-12 3:59PM EDT67.501.381.311.48+0.13+10.40%31,50338.98%
GM240119C000700002022-08-12 2:28PM EDT70.001.161.151.27+0.11+10.48%453,94238.84%
GM240119C000725002022-08-03 2:25PM EDT72.500.800.961.080.00-421438.62%
GM240119C000750002022-08-12 2:44PM EDT75.000.850.810.94+0.10+13.33%33,11038.65%
GM240119C000800002022-08-12 2:21PM EDT80.000.600.530.72+0.04+7.14%41,53638.77%
GM240119C000850002022-08-10 9:35AM EDT85.000.380.390.550.00-1074038.82%
GM240119C000900002022-08-12 3:06PM EDT90.000.340.300.45+0.04+13.33%162239.36%
GM240119C000950002022-08-12 2:29PM EDT95.000.260.230.35+0.01+4.00%212,21339.40%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240119P000200002022-08-12 3:16PM EDT20.000.900.780.91-0.05-5.26%273,36247.90%
GM240119P000250002022-08-12 3:49PM EDT25.001.661.641.70-0.16-8.79%46,25943.65%
GM240119P000280002022-08-12 10:52AM EDT28.002.432.302.38-0.11-4.33%23,01141.66%
GM240119P000300002022-08-12 3:44PM EDT30.002.902.802.93-0.25-7.94%473,95840.47%
GM240119P000330002022-08-12 2:49PM EDT33.003.903.803.90-0.20-4.88%40110,05938.77%
GM240119P000350002022-08-12 3:38PM EDT35.004.624.504.65-0.28-5.71%21522,52737.71%
GM240119P000380002022-08-12 11:31AM EDT38.006.045.806.00-0.06-0.98%18,74336.54%
GM240119P000400002022-08-12 3:41PM EDT40.006.906.756.95-0.45-6.12%6319,99635.45%
GM240119P000430002022-08-05 3:57PM EDT43.0010.208.408.650.00-610,09634.46%
GM240119P000450002022-08-12 11:23AM EDT45.009.949.559.85-0.41-3.96%120,96033.61%
GM240119P000470002022-08-11 1:00PM EDT47.0011.3510.8511.150.00-103,21532.86%
GM240119P000500002022-08-12 3:24PM EDT50.0013.1512.9513.20-0.45-3.31%49512,49131.47%
GM240119P000525002022-08-10 10:47AM EDT52.5016.0014.8515.050.00-152,41530.37%
GM240119P000550002022-08-12 3:57PM EDT55.0017.0116.8017.10-1.60-8.60%2102,10029.90%
GM240119P000575002022-08-05 1:48PM EDT57.5021.9618.9019.100.00-163028.35%
GM240119P000600002022-08-03 9:37AM EDT60.0022.5021.1021.300.00-596127.64%
GM240119P000625002022-08-12 10:36AM EDT62.5023.9923.3023.55-0.43-1.76%2025326.73%
GM240119P000650002022-08-12 11:07AM EDT65.0026.2325.5525.90-0.61-2.27%116,11426.37%
GM240119P000675002022-04-06 11:50AM EDT67.5028.0528.3028.600.00-92630.49%
GM240119P000700002022-08-05 3:36PM EDT70.0034.0530.3530.850.00-47047928.42%
GM240119P000725002022-03-17 3:04PM EDT72.5030.1532.6033.050.00-1821.39%
GM240119P000750002022-07-11 9:44AM EDT75.0043.300.000.000.00-1000.00%
GM240119P000800002022-06-08 12:26PM EDT80.0041.7547.4047.950.00-22182.08%
GM240119P000850002022-07-05 11:44AM EDT85.0053.9748.4549.100.00-5162.21%
GM240119P000900002022-06-29 3:02PM EDT90.0056.8153.2054.300.00-51864.60%
GM240119P000950002022-08-11 3:37PM EDT95.0056.0355.2056.10-0.51-0.90%81243.51%