Deutsche Märkte öffnen in 8 Stunden 24 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,37-0,07 (-0,16%)
Börsenschluss: 04:00PM EDT
42,34 -0,03 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240920C000150002024-02-08 2:38PM EDT15.0023.8023.5525.700.00-400.00%
GM240920C000200002024-02-15 1:50PM EDT20.0019.1519.2023.150.00-416090.33%
GM240920C000230002024-02-14 4:53PM EDT23.0015.9517.2019.350.00-11,0830.00%
GM240920C000250002024-04-18 3:50PM EDT25.0017.9016.2018.600.00-352,27477.95%
GM240920C000280002024-04-04 9:30AM EDT28.0018.0013.6016.050.00-1001,17473.02%
GM240920C000290002024-02-07 11:06AM EDT29.0010.3511.4011.600.00-230.00%
GM240920C000300002024-04-12 3:42PM EDT30.0013.6011.4013.200.00-854,75149.81%
GM240920C000310002024-04-15 12:29PM EDT31.0012.9411.8013.250.00-305352.00%
GM240920C000320002024-03-26 10:28AM EDT32.0012.7510.9512.450.00-11351.05%
GM240920C000330002024-04-19 11:18AM EDT33.0010.5510.3010.50+0.15+1.44%14,20844.31%
GM240920C000340002024-04-18 1:49PM EDT34.009.348.9010.550.00-425354.81%
GM240920C000350002024-04-19 3:18PM EDT35.008.587.658.75+0.18+2.14%410,70040.65%
GM240920C000360002024-04-18 1:49PM EDT36.007.726.707.950.00-74239.50%
GM240920C000370002024-04-15 1:05PM EDT37.007.847.058.000.00-114,80147.56%
GM240920C000380002024-04-18 1:25PM EDT38.006.256.356.450.00-311437.50%
GM240920C000390002024-04-18 12:39PM EDT39.005.804.805.750.00-11,60536.55%
GM240920C000400002024-04-19 2:55PM EDT40.004.994.905.10+0.09+1.84%940,48735.79%
GM240920C000410002024-04-19 2:39PM EDT41.004.404.154.50-2.30-34.33%11,5093,59135.13%
GM240920C000420002024-04-19 3:59PM EDT42.003.953.853.95+0.10+2.60%12212,33134.60%
GM240920C000430002024-04-19 2:38PM EDT43.003.353.353.45-0.34-9.21%426,00534.13%
GM240920C000440002024-04-19 2:40PM EDT44.002.882.912.98-0.08-2.70%113133.58%
GM240920C000450002024-04-19 2:55PM EDT45.002.492.512.57-0.22-8.12%2112,13233.20%
GM240920C000460002024-04-17 10:47AM EDT46.002.382.132.200.00-8812532.83%
GM240920C000470002024-04-19 9:39AM EDT47.001.941.821.88-0.10-4.90%10014,50932.57%
GM240920C000480002024-04-19 12:14PM EDT48.001.641.541.61-0.03-1.80%34032.45%
GM240920C000490002024-04-12 2:01PM EDT49.001.551.301.350.00-105332.11%
GM240920C000500002024-04-19 10:47AM EDT50.001.201.081.13+0.13+12.15%5136,70931.84%
GM240920C000525002024-04-19 2:39PM EDT52.500.690.690.72-0.12-14.81%5023,98731.45%
GM240920C000550002024-04-19 2:40PM EDT55.000.430.420.46-0.09-17.31%152,37331.37%
GM240920C000600002024-04-18 10:34AM EDT60.000.200.180.200.00-51,40731.98%
GM240920C000650002024-04-18 2:18PM EDT65.000.100.080.110.00-155033.79%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240920P000150002024-01-04 2:45PM EDT15.000.040.000.300.00-14058984.57%
GM240920P000200002024-03-27 9:30AM EDT20.000.050.020.120.00-504,72155.66%
GM240920P000220002024-02-12 10:35AM EDT22.000.100.050.080.00-636350.20%
GM240920P000230002024-03-04 12:42PM EDT23.000.080.041.290.00-103,38972.85%
GM240920P000240002024-03-21 3:39PM EDT24.000.070.080.100.00--145.90%
GM240920P000250002024-04-15 11:25AM EDT25.000.090.090.120.00-4623,30244.34%
GM240920P000270002024-02-21 2:34PM EDT27.000.280.110.130.00-43139.26%
GM240920P000280002024-04-19 2:30PM EDT28.000.180.160.190.00-130,18139.36%
GM240920P000290002024-04-09 10:33AM EDT29.000.130.200.230.00-105138.04%
GM240920P000300002024-04-19 3:27PM EDT30.000.260.250.270.00-5524,58936.52%
GM240920P000310002024-03-18 10:27AM EDT31.000.440.320.340.00-14,12235.69%
GM240920P000320002024-04-15 9:54AM EDT32.000.320.380.410.00-14,65134.52%
GM240920P000330002024-04-19 3:34PM EDT33.000.490.480.50-0.02-3.92%615,52533.52%
GM240920P000340002024-04-18 1:32PM EDT34.000.650.600.620.00-115432.74%
GM240920P000350002024-04-19 2:43PM EDT35.000.790.720.780.00-26,19532.23%
GM240920P000360002024-04-19 10:25AM EDT36.000.890.930.96-0.10-10.10%22,17031.54%
GM240920P000370002024-04-19 3:38PM EDT37.001.181.141.18-0.02-1.67%2719,42231.01%
GM240920P000380002024-04-18 3:56PM EDT38.001.431.371.440.00-254,90830.49%
GM240920P000390002024-04-19 2:29PM EDT39.001.751.681.74+0.52+42.28%21,40429.96%
GM240920P000400002024-04-19 3:52PM EDT40.002.092.012.10+0.24+12.97%104,03429.61%
GM240920P000410002024-04-19 11:11AM EDT41.002.362.402.49-0.08-3.28%4843,45729.10%
GM240920P000420002024-04-19 2:58PM EDT42.002.932.852.92-0.12-3.93%557,34728.52%
GM240920P000430002024-04-18 12:55PM EDT43.003.403.303.450.00-244028.39%
GM240920P000440002024-04-17 10:25AM EDT44.003.753.853.950.00-264027.54%
GM240920P000450002024-04-19 1:15PM EDT45.004.504.454.55+0.20+4.65%164627.15%
GM240920P000470002024-04-18 1:24PM EDT47.006.004.856.900.00-203,74436.38%
GM240920P000480002024-04-08 12:07PM EDT48.005.205.506.650.00--1026.15%
GM240920P000500002024-03-27 9:58AM EDT50.006.757.659.100.00-6001,25035.69%
GM240920P000525002024-04-03 10:05AM EDT52.508.2510.2511.900.00-9944.30%
GM240920P000550002023-11-16 2:12PM EDT55.0027.3018.3019.850.00-2094.98%
GM240920P000600002023-11-30 4:27PM EDT60.0028.2223.0024.450.00-13101.61%