Deutsche Märkte schließen in 3 Stunden 3 Minuten

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,00+0,60 (+1,69%)
Börsenschluss: 04:00PM EDT
35,64 -0,36 (-1,00%)
Vorbörslich: 08:26AM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220527C000240002022-05-19 10:02AM EDT24.0011.800.000.000.00--10.00%
GM220527C000250002022-05-19 9:58AM EDT25.0010.450.000.000.00--50.00%
GM220527C000260002022-05-18 3:36PM EDT26.009.800.000.000.00--30.00%
GM220527C000300002022-05-23 3:36PM EDT30.006.200.000.000.00-6270.00%
GM220527C000310002022-05-17 10:31AM EDT31.006.850.000.000.00--1630.00%
GM220527C000320002022-05-20 1:25PM EDT32.002.830.000.000.00-990.00%
GM220527C000325002022-05-23 9:32AM EDT32.503.300.000.000.00-180.00%
GM220527C000330002022-05-23 9:31AM EDT33.002.900.000.000.00-6570.00%
GM220527C000335002022-05-23 9:31AM EDT33.502.330.000.000.00-1170.00%
GM220527C000340002022-05-23 2:29PM EDT34.002.370.000.000.00-14580.00%
GM220527C000345002022-05-23 2:37PM EDT34.501.970.000.000.00-5920.00%
GM220527C000350002022-05-23 3:56PM EDT35.001.520.000.000.00-2492240.00%
GM220527C000355002022-05-23 3:53PM EDT35.501.210.000.000.00-5516470.00%
GM220527C000360002022-05-23 3:59PM EDT36.000.850.000.000.00-1,7681,6760.05%
GM220527C000365002022-05-23 3:59PM EDT36.500.640.000.000.00-1,1958943.13%
GM220527C000370002022-05-23 3:55PM EDT37.000.430.000.000.00-3,7363,1076.25%
GM220527C000375002022-05-23 3:41PM EDT37.500.280.000.000.00-9202,85812.50%
GM220527C000380002022-05-23 3:59PM EDT38.000.190.000.000.00-2,07110,55412.50%
GM220527C000385002022-05-23 3:44PM EDT38.500.100.000.000.00-40586912.50%
GM220527C000390002022-05-23 3:37PM EDT39.000.070.000.000.00-30813,33825.00%
GM220527C000395002022-05-23 3:24PM EDT39.500.050.000.000.00-17845625.00%
GM220527C000400002022-05-23 3:41PM EDT40.000.030.000.000.00-21411,06425.00%
GM220527C000405002022-05-23 3:12PM EDT40.500.030.000.000.00-26153525.00%
GM220527C000410002022-05-23 2:24PM EDT41.000.030.000.000.00-441,33325.00%
GM220527C000415002022-05-20 1:33PM EDT41.500.020.000.000.00-1212225.00%
GM220527C000420002022-05-23 12:34PM EDT42.000.010.000.000.00-1229,63350.00%
GM220527C000425002022-05-20 11:53AM EDT42.500.020.000.000.00-22050.00%
GM220527C000430002022-05-23 11:07AM EDT43.000.010.000.000.00-4235350.00%
GM220527C000440002022-05-23 3:29PM EDT44.000.010.000.000.00-4259450.00%
GM220527C000450002022-05-23 3:47PM EDT45.000.010.000.000.00-142,13850.00%
GM220527C000460002022-05-23 9:53AM EDT46.000.020.000.000.00-179550.00%
GM220527C000470002022-05-19 9:43AM EDT47.000.010.000.000.00-218350.00%
GM220527C000480002022-05-19 12:42PM EDT48.000.030.000.000.00-122550.00%
GM220527C000490002022-05-20 3:51PM EDT49.000.030.000.000.00-121350.00%
GM220527C000500002022-05-18 1:45PM EDT50.000.010.000.000.00-135450.00%
GM220527C000510002022-05-19 9:30AM EDT51.000.010.000.000.00-2016050.00%
GM220527C000520002022-05-23 9:30AM EDT52.000.040.000.000.00-44150.00%
GM220527C000550002022-05-16 10:45AM EDT55.000.010.000.000.00-2650.00%
GM220527C000600002022-04-20 2:33PM EDT60.000.040.000.030.00-12190.63%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220527P000240002022-05-19 10:30AM EDT24.000.020.000.000.00--150.00%
GM220527P000250002022-05-17 12:04PM EDT25.000.040.000.000.00--450.00%
GM220527P000260002022-05-23 10:10AM EDT26.000.010.000.000.00-512250.00%
GM220527P000270002022-05-20 2:03PM EDT27.000.020.000.000.00-313050.00%
GM220527P000280002022-05-23 9:53AM EDT28.000.020.000.000.00-14350.00%
GM220527P000285002022-05-20 2:22PM EDT28.500.040.000.000.00-602450.00%
GM220527P000290002022-05-23 10:09AM EDT29.000.020.000.000.00-671650.00%
GM220527P000295002022-05-23 12:36PM EDT29.500.010.000.000.00-10111150.00%
GM220527P000300002022-05-23 3:58PM EDT30.000.010.000.000.00-2385050.00%
GM220527P000305002022-05-23 1:06PM EDT30.500.020.000.000.00-3517850.00%
GM220527P000310002022-05-23 12:20PM EDT31.000.030.000.000.00-8710725.00%
GM220527P000315002022-05-23 12:21PM EDT31.500.050.000.000.00-22534025.00%
GM220527P000320002022-05-23 11:05AM EDT32.000.090.000.000.00-8912325.00%
GM220527P000325002022-05-23 2:21PM EDT32.500.090.000.000.00-12663225.00%
GM220527P000330002022-05-23 3:46PM EDT33.000.130.000.000.00-32990525.00%
GM220527P000335002022-05-23 3:33PM EDT33.500.170.000.000.00-1,3691,38625.00%
GM220527P000340002022-05-23 3:51PM EDT34.000.230.000.000.00-2,4162,01512.50%
GM220527P000345002022-05-23 3:59PM EDT34.500.340.000.000.00-20645312.50%
GM220527P000350002022-05-23 3:59PM EDT35.000.440.000.000.00-4931,0756.25%
GM220527P000355002022-05-23 2:37PM EDT35.500.600.000.000.00-842823.13%
GM220527P000360002022-05-23 3:56PM EDT36.000.800.000.000.00-2012990.05%
GM220527P000365002022-05-23 3:01PM EDT36.501.030.000.000.00-1405920.00%
GM220527P000370002022-05-23 2:09PM EDT37.001.350.000.000.00-344740.00%
GM220527P000375002022-05-23 3:36PM EDT37.501.640.000.000.00-141350.00%
GM220527P000380002022-05-23 3:35PM EDT38.001.980.000.000.00-432810.00%
GM220527P000385002022-05-23 12:23PM EDT38.502.180.000.000.00-3380.00%
GM220527P000390002022-05-23 3:18PM EDT39.003.010.000.000.00-1812,9950.00%
GM220527P000395002022-05-23 1:05PM EDT39.503.300.000.000.00-1700.00%
GM220527P000400002022-05-23 11:03AM EDT40.004.200.000.000.00-210,4810.00%
GM220527P000405002022-05-20 3:01PM EDT40.505.550.000.000.00-1140.00%
GM220527P000410002022-05-23 1:11PM EDT41.004.850.000.000.00-65250.00%
GM220527P000420002022-05-23 3:25PM EDT42.005.950.000.000.00-28,3220.00%
GM220527P000430002022-05-23 3:58PM EDT43.006.920.000.000.00-321750.00%
GM220527P000440002022-05-23 2:04PM EDT44.007.890.000.000.00-162260.00%
GM220527P000450002022-05-23 11:12AM EDT45.009.000.000.000.00-24580.00%
GM220527P000460002022-05-23 2:20PM EDT46.009.880.000.000.00-230.00%
GM220527P000470002022-05-23 1:52PM EDT47.0010.930.000.000.00-240.00%
GM220527P000480002022-05-18 2:06PM EDT48.0012.000.000.000.00-100.00%
GM220527P000490002022-05-19 2:37PM EDT49.0012.600.000.000.00-240.00%
GM220527P000500002022-05-23 11:31AM EDT50.0013.750.000.000.00-250.00%
GM220527P000510002022-05-19 10:35AM EDT51.0015.000.000.000.00-340.00%
GM220527P000520002022-05-19 11:03AM EDT52.0015.950.000.000.00-200.00%
GM220527P000550002022-04-27 2:57PM EDT55.0016.000.000.000.00-100.00%
GM220527P000600002022-05-19 11:09AM EDT60.0023.950.000.000.00-5200.00%