Deutsche Märkte öffnen in 4 Stunden 53 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,69-0,39 (-0,91%)
Börsenschluss: 04:00PM EDT
42,62 -0,07 (-0,16%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM250117C000150002024-03-26 10:37AM EDT15.0029.2526.8029.000.00-518266.99%
GM250117C000200002024-04-03 2:11PM EDT20.0026.3522.9023.950.00-147866.46%
GM250117C000250002024-04-15 9:31AM EDT25.0018.6017.1520.00-1.60-7.92%1023,76552.64%
GM250117C000280002024-04-10 9:38AM EDT28.0017.5015.6016.250.00-1031,38353.25%
GM250117C000300002024-04-15 3:44PM EDT30.0014.1313.5514.30-0.27-1.87%554,01947.58%
GM250117C000330002024-04-11 12:21PM EDT33.0011.8011.5512.95-0.68-5.45%114,37754.58%
GM250117C000350002024-04-12 3:13PM EDT35.0010.3110.1510.300.00-14214,22642.14%
GM250117C000380002024-04-15 1:51PM EDT38.008.108.058.15-0.47-5.48%17,22639.37%
GM250117C000400002024-04-15 2:07PM EDT40.006.856.806.90-0.04-0.58%359,37338.10%
GM250117C000420002024-04-12 3:06PM EDT42.005.735.705.700.00-717,88836.49%
GM250117C000450002024-04-15 2:59PM EDT45.004.254.254.35-0.05-1.16%15112,73335.76%
GM250117C000470002024-04-15 10:02AM EDT47.003.653.453.55+0.05+1.39%4004,50335.03%
GM250117C000500002024-04-15 3:12PM EDT50.002.502.502.55-0.03-1.19%34526,40333.97%
GM250117C000525002024-04-12 3:37PM EDT52.501.921.871.930.00-21,36533.47%
GM250117C000550002024-04-15 10:02AM EDT55.001.471.401.46+0.01+0.68%7086,20533.18%
GM250117C000600002024-04-15 11:44AM EDT60.000.850.770.89+0.02+2.41%18,70133.59%
GM250117C000650002024-04-10 1:11PM EDT65.000.550.440.480.00-49233.01%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM250117P000150002024-04-15 10:39AM EDT15.000.040.050.180.00-232,22660.55%
GM250117P000200002024-04-10 12:57PM EDT20.000.100.100.140.00-105,67246.58%
GM250117P000250002024-04-11 12:44PM EDT25.000.250.270.300.00-519,91339.89%
GM250117P000280002024-04-15 3:01PM EDT28.000.480.460.49+0.03+6.67%11011,47036.91%
GM250117P000300002024-04-12 3:07PM EDT30.000.670.640.680.00-229,37035.28%
GM250117P000330002024-04-15 2:11PM EDT33.001.071.061.11+0.01+0.94%226,27233.28%
GM250117P000350002024-04-15 3:45PM EDT35.001.501.451.51+0.05+3.45%1716,95732.11%
GM250117P000380002024-04-12 3:08PM EDT38.002.242.252.340.00-306,21930.68%
GM250117P000400002024-04-15 2:55PM EDT40.002.972.943.05+0.06+2.06%1913,50529.76%
GM250117P000420002024-04-15 9:41AM EDT42.003.373.753.85-0.38-10.13%1356,14528.53%
GM250117P000450002024-04-11 10:12AM EDT45.005.355.255.40+0.35+7.00%241,45327.27%
GM250117P000470002024-04-04 11:09AM EDT47.004.856.506.600.00-138626.33%
GM250117P000500002024-04-02 2:38PM EDT50.007.058.508.700.00-14185125.17%
GM250117P000525002024-03-25 12:33PM EDT52.509.5610.4510.600.00-101023.54%
GM250117P000550002024-04-04 2:15PM EDT55.0010.9011.5513.650.00-563632.15%
GM250117P000600002024-04-04 9:44AM EDT60.0014.4016.2519.800.00-625248.35%
GM250117P000650002024-04-02 3:00PM EDT65.0020.2522.0523.100.00-13037.45%