GM - General Motors Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00022000 | 2023-05-02 10:10AM EDT | 22.00 | 11.00 | 11.20 | 11.40 | 0.00 | - | 1 | 0 | 143.75% |
| GM230602C00023000 | 2023-05-05 3:03PM EDT | 23.00 | 10.20 | 10.20 | 10.40 | 0.00 | - | 1 | 1 | 128.13% |
| GM230602C00024000 | 2023-04-28 9:52AM EDT | 24.00 | 9.00 | 9.20 | 9.40 | 0.00 | - | 11 | 11 | 115.63% |
| GM230602C00025000 | 2023-05-26 10:25AM EDT | 25.00 | 7.90 | 8.20 | 8.40 | +0.50 | +6.76% | 3 | 73 | 103.13% |
| GM230602C00026000 | 2023-05-23 1:23PM EDT | 26.00 | 7.59 | 7.20 | 7.40 | 0.00 | - | 1 | 16 | 90.63% |
| GM230602C00027000 | 2023-05-25 11:21AM EDT | 27.00 | 5.40 | 6.20 | 6.40 | 0.00 | - | 1 | 24 | 78.13% |
| GM230602C00027500 | 2023-05-26 9:41AM EDT | 27.50 | 5.19 | 5.70 | 5.90 | +5.19 | - | 1 | 0 | 71.88% |
| GM230602C00028000 | 2023-05-26 11:41AM EDT | 28.00 | 5.15 | 5.25 | 5.40 | -0.65 | -11.21% | 25 | 38 | 79.69% |
| GM230602C00028500 | 2023-05-26 12:01PM EDT | 28.50 | 4.70 | 4.70 | 4.90 | -0.50 | -9.62% | 12 | 6 | 59.38% |
| GM230602C00029000 | 2023-05-26 12:07PM EDT | 29.00 | 4.30 | 4.25 | 4.40 | +0.70 | +19.44% | 19 | 62 | 65.63% |
| GM230602C00029500 | 2023-05-26 12:04PM EDT | 29.50 | 3.80 | 3.75 | 3.90 | +1.08 | +39.71% | 2 | 14 | 58.98% |
| GM230602C00030000 | 2023-05-26 10:25AM EDT | 30.00 | 2.93 | 3.25 | 3.40 | -0.47 | -13.82% | 32 | 111 | 52.34% |
| GM230602C00030500 | 2023-05-26 12:03PM EDT | 30.50 | 2.79 | 2.77 | 2.88 | +0.43 | +18.22% | 4 | 3 | 56.25% |
| GM230602C00031000 | 2023-05-26 12:02PM EDT | 31.00 | 2.28 | 2.30 | 2.40 | +0.67 | +41.61% | 15 | 77 | 51.17% |
| GM230602C00031500 | 2023-05-26 3:50PM EDT | 31.50 | 1.92 | 1.85 | 1.94 | +0.76 | +65.52% | 126 | 36 | 47.27% |
| GM230602C00032000 | 2023-05-26 3:29PM EDT | 32.00 | 1.52 | 1.40 | 1.50 | +0.65 | +74.71% | 95 | 460 | 43.65% |
| GM230602C00032500 | 2023-05-26 3:15PM EDT | 32.50 | 1.19 | 1.03 | 1.08 | +0.61 | +105.17% | 356 | 2,488 | 39.36% |
| GM230602C00033000 | 2023-05-26 3:59PM EDT | 33.00 | 0.74 | 0.72 | 0.74 | +0.40 | +117.65% | 1,131 | 1,522 | 37.70% |
| GM230602C00033500 | 2023-05-26 3:59PM EDT | 33.50 | 0.48 | 0.45 | 0.49 | +0.27 | +128.57% | 941 | 1,360 | 37.79% |
| GM230602C00034000 | 2023-05-26 3:56PM EDT | 34.00 | 0.30 | 0.26 | 0.30 | +0.19 | +172.73% | 797 | 2,125 | 37.50% |
| GM230602C00034500 | 2023-05-26 3:52PM EDT | 34.50 | 0.16 | 0.15 | 0.17 | +0.08 | +100.00% | 216 | 188 | 37.11% |
| GM230602C00035000 | 2023-05-26 3:59PM EDT | 35.00 | 0.11 | 0.08 | 0.11 | +0.06 | +120.00% | 537 | 2,791 | 39.26% |
| GM230602C00035500 | 2023-05-26 3:36PM EDT | 35.50 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 270 | 62 | 41.02% |
| GM230602C00036000 | 2023-05-26 3:20PM EDT | 36.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 50 | 1,820 | 41.80% |
| GM230602C00036500 | 2023-05-26 3:14PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 110 | 164 | 45.31% |
| GM230602C00037000 | 2023-05-26 11:22AM EDT | 37.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 330 | 50.39% |
| GM230602C00037500 | 2023-05-26 2:47PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 36 | 50.00% |
| GM230602C00038000 | 2023-05-26 3:13PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 115 | 269 | 51.56% |
| GM230602C00039000 | 2023-05-25 9:57AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 59.38% |
| GM230602C00040000 | 2023-05-26 3:16PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 194 | 62.50% |
| GM230602C00041000 | 2023-05-08 10:15AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 17 | 75.00% |
| GM230602C00042000 | 2023-05-08 1:10PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 82.81% |
| GM230602C00043000 | 2023-05-09 2:21PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 90.63% |
| GM230602C00044000 | 2023-04-14 10:38AM EDT | 44.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 1 | 112.50% |
| GM230602C00045000 | 2023-04-19 9:58AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 109.38% |
| GM230602C00050000 | 2023-04-25 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 145.31% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00022000 | 2023-05-03 3:50PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 143.75% |
| GM230602P00023000 | 2023-05-03 3:39PM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 128.13% |
| GM230602P00024000 | 2023-05-09 1:41PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 121.88% |
| GM230602P00025000 | 2023-05-24 3:25PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 919 | 103.13% |
| GM230602P00026000 | 2023-05-19 2:14PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 90.63% |
| GM230602P00027000 | 2023-05-26 3:03PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 212 | 78.13% |
| GM230602P00027500 | 2023-05-25 11:29AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 66 | 71.88% |
| GM230602P00028000 | 2023-05-26 10:30AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 8,500 | 65.63% |
| GM230602P00028500 | 2023-05-26 2:07PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 33 | 63.28% |
| GM230602P00029000 | 2023-05-26 3:53PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 456 | 59.38% |
| GM230602P00029500 | 2023-05-26 11:51AM EDT | 29.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 85 | 408 | 55.47% |
| GM230602P00030000 | 2023-05-26 1:49PM EDT | 30.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 45 | 777 | 53.52% |
| GM230602P00030500 | 2023-05-26 3:53PM EDT | 30.50 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 143 | 365 | 48.83% |
| GM230602P00031000 | 2023-05-26 3:59PM EDT | 31.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 710 | 2,597 | 46.88% |
| GM230602P00031500 | 2023-05-26 3:59PM EDT | 31.50 | 0.11 | 0.11 | 0.13 | -0.21 | -65.62% | 1,622 | 514 | 45.12% |
| GM230602P00032000 | 2023-05-26 3:50PM EDT | 32.00 | 0.20 | 0.18 | 0.20 | -0.29 | -59.18% | 699 | 1,196 | 42.77% |
| GM230602P00032500 | 2023-05-26 3:58PM EDT | 32.50 | 0.29 | 0.30 | 0.33 | -0.41 | -58.57% | 430 | 1,471 | 42.38% |
| GM230602P00033000 | 2023-05-26 3:59PM EDT | 33.00 | 0.48 | 0.48 | 0.50 | -0.55 | -53.40% | 1,753 | 515 | 41.02% |
| GM230602P00033500 | 2023-05-26 3:59PM EDT | 33.50 | 0.72 | 0.72 | 0.76 | -0.50 | -40.98% | 263 | 1,085 | 41.60% |
| GM230602P00034000 | 2023-05-26 3:36PM EDT | 34.00 | 1.02 | 1.02 | 1.07 | -0.73 | -41.71% | 181 | 254 | 41.70% |
| GM230602P00034500 | 2023-05-26 3:19PM EDT | 34.50 | 1.30 | 1.39 | 1.48 | -0.90 | -40.91% | 7 | 19 | 45.41% |
| GM230602P00035000 | 2023-05-26 3:20PM EDT | 35.00 | 1.71 | 1.81 | 1.90 | -0.97 | -36.19% | 39 | 339 | 47.46% |
| GM230602P00035500 | 2023-05-26 3:22PM EDT | 35.50 | 2.15 | 2.29 | 2.38 | -0.97 | -31.09% | 2 | 2 | 53.52% |
| GM230602P00036000 | 2023-05-24 3:32PM EDT | 36.00 | 3.65 | 2.76 | 2.89 | 0.00 | - | 3 | 17 | 54.30% |
| GM230602P00036500 | 2023-05-26 12:42PM EDT | 36.50 | 3.35 | 3.20 | 3.40 | -0.80 | -19.28% | 7 | 11 | 57.03% |
| GM230602P00037000 | 2023-05-22 3:33PM EDT | 37.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 5 | 3 | 63.28% |
| GM230602P00037500 | 2023-05-24 12:40PM EDT | 37.50 | 5.40 | 4.20 | 4.35 | 0.00 | - | - | 3 | 64.45% |
| GM230602P00038000 | 2023-05-22 10:10AM EDT | 38.00 | 5.55 | 4.70 | 4.85 | 0.00 | - | - | 36 | 69.92% |
| GM230602P00038500 | 2023-05-26 9:30AM EDT | 38.50 | 5.90 | 5.20 | 5.40 | +0.15 | +2.61% | 9 | 2 | 80.47% |
| GM230602P00039000 | 2023-05-26 9:41AM EDT | 39.00 | 6.40 | 5.70 | 5.85 | -0.20 | -3.03% | 7 | 89 | 80.47% |
| GM230602P00040000 | 2023-05-26 2:22PM EDT | 40.00 | 6.70 | 6.70 | 6.85 | -1.20 | -15.19% | 1 | 16 | 90.63% |
| GM230602P00041000 | 2023-05-23 9:49AM EDT | 41.00 | 7.45 | 7.70 | 7.90 | 0.00 | - | 4 | 45 | 106.25% |
| GM230602P00042000 | 2023-05-26 2:40PM EDT | 42.00 | 8.70 | 8.70 | 8.85 | +8.70 | - | 3 | 0 | 109.38% |
| GM230602P00043000 | 2023-05-25 9:52AM EDT | 43.00 | 10.65 | 9.70 | 9.90 | 0.00 | - | - | 4 | 125.00% |
| GM230602P00044000 | 2023-05-25 9:52AM EDT | 44.00 | 11.60 | 10.70 | 10.85 | 0.00 | - | - | 16 | 126.56% |
| GM230602P00045000 | 2023-05-24 1:45PM EDT | 45.00 | 12.80 | 11.70 | 11.85 | 0.00 | - | 14 | 14 | 134.38% |
| GM230602P00050000 | 2023-05-25 9:44AM EDT | 50.00 | 17.75 | 16.65 | 16.85 | 0.00 | - | 1 | 1 | 159.38% |
