Deutsche Märkte öffnen in 4 Stunden 27 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,13-0,37 (-0,89%)
Börsenschluss: 04:00PM EST
41,12 -0,01 (-0,02%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230317C000180002022-08-08 8:37AM EST18.0019.6520.9521.150.00-1110.00%
GM230317C000200002022-08-11 11:23AM EST20.0019.1519.1019.30+1.70+9.74%211280.00%
GM230317C000210002022-08-11 11:26AM EST21.0018.3018.2018.35+1.85+11.25%160.00%
GM230317C000220002022-08-11 11:30AM EST22.0017.4017.3017.40+1.25+7.74%460.00%
GM230317C000230002022-08-01 1:01PM EST23.0014.6516.3516.550.00--60.00%
GM230317C000240002022-07-27 8:47AM EST24.0011.3015.5015.650.00--160.00%
GM230317C000250002022-08-01 12:07PM EST25.0012.9014.6514.800.00--1260.00%
GM230317C000260002022-08-09 2:22PM EST26.0012.0013.7513.900.00-11490.00%
GM230317C000270002022-07-26 11:35AM EST27.008.8512.9513.050.00--110.00%
GM230317C000280002022-08-08 9:24AM EST28.0011.0512.1012.200.00--310.00%
GM230317C000290002022-08-05 9:55AM EST29.009.2511.3011.450.00-14720.00%
GM230317C000300002022-08-10 12:57PM EST30.0010.2010.5510.70+1.75+20.71%14450.00%
GM230317C000310002022-08-01 11:54AM EST31.008.359.759.950.00--390.00%
GM230317C000320002022-08-10 9:33AM EST32.008.609.109.20+1.05+13.91%130741.80%
GM230317C000330002022-08-10 12:59PM EST33.008.008.358.50+0.85+11.89%119151.71%
GM230317C000340002022-08-05 10:23AM EST34.005.807.707.850.00--5559.28%
GM230317C000350002022-08-11 8:53AM EST35.007.107.107.20+1.34+23.26%242963.72%
GM230317C000360002022-08-10 12:17PM EST36.006.146.506.60+0.91+17.40%117866.70%
GM230317C000370002022-08-11 12:35PM EST37.006.005.906.00+1.60+36.36%111,01668.12%
GM230317C000380002022-08-11 8:33AM EST38.005.515.405.50+0.37+7.20%211870.51%
GM230317C000390002022-08-11 12:25PM EST39.004.964.905.00+1.12+29.17%14071.83%
GM230317C000400002022-08-11 11:17AM EST40.004.434.454.55+0.26+6.24%273,47873.14%
GM230317C000410002022-08-11 12:35PM EST41.004.084.004.10+1.04+34.21%524473.63%
GM230317C000420002022-08-11 1:11PM EST42.003.703.603.75+0.89+31.67%23914074.80%
GM230317C000430002022-08-10 2:10PM EST43.002.943.253.35+0.39+15.29%111275.24%
GM230317C000440002022-08-11 1:14PM EST44.002.992.923.00+0.49+19.60%62475.68%
GM230317C000450002022-08-11 12:01PM EST45.002.672.612.69+0.67+33.50%3143676.05%
GM230317C000460002022-08-11 1:15PM EST46.002.392.332.41+0.65+37.36%17176.42%
GM230317C000470002022-08-04 11:55AM EST47.001.472.082.150.00-1010676.73%
GM230317C000480002022-08-10 2:38PM EST48.001.681.851.91+0.13+8.39%59476.90%
GM230317C000490002022-08-09 1:16PM EST49.001.191.641.720.00-42477.34%
GM230317C000500002022-08-11 11:17AM EST50.001.431.461.52+0.36+33.64%229277.49%
GM230317C000550002022-08-11 11:34AM EST55.000.800.800.85+0.21+35.59%5012,40278.86%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230317P000180002022-08-11 9:45AM EST18.000.130.130.33-0.10-43.48%6181146.09%
GM230317P000200002022-08-11 9:44AM EST20.000.230.240.41-0.13-36.11%559139.06%
GM230317P000210002022-08-11 9:45AM EST21.000.290.290.51-0.17-36.96%413137.11%
GM230317P000220002022-08-11 9:46AM EST22.000.370.360.45-0.18-32.73%322129.30%
GM230317P000230002022-08-11 12:35PM EST23.000.480.450.50-0.55-53.40%844126.37%
GM230317P000240002022-08-08 10:25AM EST24.000.620.540.590.00-210124.02%
GM230317P000250002022-08-10 9:01AM EST25.000.730.640.69-0.23-23.96%1100121.78%
GM230317P000260002022-08-05 8:34AM EST26.001.130.780.820.00--3120.51%
GM230317P000270002022-08-11 8:30AM EST27.000.930.910.97-0.13-12.26%114118.75%
GM230317P000280002022-08-11 12:35PM EST28.001.081.051.12-0.26-19.40%10317116.55%
GM230317P000290002022-08-10 10:10AM EST29.001.301.261.31-0.27-17.20%19115.72%
GM230317P000300002022-08-10 2:39PM EST30.001.581.451.52-0.34-17.71%37,921114.21%
GM230317P000310002022-08-09 11:01AM EST31.002.141.691.760.00-110113.23%
GM230317P000320002022-08-10 9:20AM EST32.002.181.962.02+0.02+0.93%23112.31%
GM230317P000330002022-08-10 2:00PM EST33.002.412.242.32-0.50-17.18%5253111.38%
GM230317P000340002022-08-10 2:40PM EST34.002.732.572.64-0.47-14.69%7191110.67%
GM230317P000350002022-08-11 9:31AM EST35.002.962.922.99-0.96-24.49%91,360109.91%
GM230317P000360002022-08-11 10:59AM EST36.003.353.303.40-1.00-22.99%8136109.57%
GM230317P000370002022-08-09 10:02AM EST37.004.503.703.800.00-20124108.72%
GM230317P000380002022-07-26 11:53AM EST38.006.704.154.250.00--14108.33%
GM230317P000390002022-08-10 9:35AM EST39.004.954.654.75-0.80-13.91%310108.35%
GM230317P000400002022-08-09 9:32AM EST40.006.105.205.300.00-3418108.81%
GM230317P000410002022-07-29 11:57AM EST41.007.105.755.850.00--7108.74%
GM230317P000420002022-08-10 2:40PM EST42.006.736.356.45-0.75-10.03%-671109.08%
GM230317P000430002022-08-10 9:34AM EST43.007.357.007.10-1.30-15.03%2146109.86%
GM230317P000440002022-08-10 9:58AM EST44.007.967.607.75-1.09-12.04%21715109.77%
GM230317P000450002022-08-11 9:36AM EST45.008.328.308.45-1.98-19.22%1285110.60%
GM230317P000460002022-08-11 11:08AM EST46.009.209.109.20-1.15-11.11%129112.40%
GM230317P000470002022-08-11 9:36AM EST47.009.819.759.90-2.19-18.25%174112.01%
GM230317P000490002022-08-09 1:43PM EST49.0013.2111.3511.500.00-147114.84%
GM230317P000500002022-08-08 10:13AM EST50.0013.0012.2012.300.00--22116.26%
GM230317P000550002022-08-04 1:30PM EST55.0018.6716.6516.750.00-414126.32%