GM - General Motors Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230602C000220002023-05-02 10:10AM EDT22.0011.0011.2011.400.00-10143.75%
GM230602C000230002023-05-05 3:03PM EDT23.0010.2010.2010.400.00-11128.13%
GM230602C000240002023-04-28 9:52AM EDT24.009.009.209.400.00-1111115.63%
GM230602C000250002023-05-26 10:25AM EDT25.007.908.208.40+0.50+6.76%373103.13%
GM230602C000260002023-05-23 1:23PM EDT26.007.597.207.400.00-11690.63%
GM230602C000270002023-05-25 11:21AM EDT27.005.406.206.400.00-12478.13%
GM230602C000275002023-05-26 9:41AM EDT27.505.195.705.90+5.19-1071.88%
GM230602C000280002023-05-26 11:41AM EDT28.005.155.255.40-0.65-11.21%253879.69%
GM230602C000285002023-05-26 12:01PM EDT28.504.704.704.90-0.50-9.62%12659.38%
GM230602C000290002023-05-26 12:07PM EDT29.004.304.254.40+0.70+19.44%196265.63%
GM230602C000295002023-05-26 12:04PM EDT29.503.803.753.90+1.08+39.71%21458.98%
GM230602C000300002023-05-26 10:25AM EDT30.002.933.253.40-0.47-13.82%3211152.34%
GM230602C000305002023-05-26 12:03PM EDT30.502.792.772.88+0.43+18.22%4356.25%
GM230602C000310002023-05-26 12:02PM EDT31.002.282.302.40+0.67+41.61%157751.17%
GM230602C000315002023-05-26 3:50PM EDT31.501.921.851.94+0.76+65.52%1263647.27%
GM230602C000320002023-05-26 3:29PM EDT32.001.521.401.50+0.65+74.71%9546043.65%
GM230602C000325002023-05-26 3:15PM EDT32.501.191.031.08+0.61+105.17%3562,48839.36%
GM230602C000330002023-05-26 3:59PM EDT33.000.740.720.74+0.40+117.65%1,1311,52237.70%
GM230602C000335002023-05-26 3:59PM EDT33.500.480.450.49+0.27+128.57%9411,36037.79%
GM230602C000340002023-05-26 3:56PM EDT34.000.300.260.30+0.19+172.73%7972,12537.50%
GM230602C000345002023-05-26 3:52PM EDT34.500.160.150.17+0.08+100.00%21618837.11%
GM230602C000350002023-05-26 3:59PM EDT35.000.110.080.11+0.06+120.00%5372,79139.26%
GM230602C000355002023-05-26 3:36PM EDT35.500.060.060.07+0.04+200.00%2706241.02%
GM230602C000360002023-05-26 3:20PM EDT36.000.040.020.04+0.01+33.33%501,82041.80%
GM230602C000365002023-05-26 3:14PM EDT36.500.030.020.03-0.01-25.00%11016445.31%
GM230602C000370002023-05-26 11:22AM EDT37.000.030.010.03+0.01+50.00%433050.39%
GM230602C000375002023-05-26 2:47PM EDT37.500.010.010.02-0.01-50.00%73650.00%
GM230602C000380002023-05-26 3:13PM EDT38.000.010.000.02-0.01-50.00%11526951.56%
GM230602C000390002023-05-25 9:57AM EDT39.000.010.000.020.00-106359.38%
GM230602C000400002023-05-26 3:16PM EDT40.000.010.000.010.00-2519462.50%
GM230602C000410002023-05-08 10:15AM EDT41.000.010.000.020.00-121775.00%
GM230602C000420002023-05-08 1:10PM EDT42.000.010.000.020.00-110282.81%
GM230602C000430002023-05-09 2:21PM EDT43.000.010.000.020.00-1190.63%
GM230602C000440002023-04-14 10:38AM EDT44.000.110.000.060.00--1112.50%
GM230602C000450002023-04-19 9:58AM EDT45.000.050.000.030.00--1109.38%
GM230602C000500002023-04-25 9:30AM EDT50.000.100.000.040.00-10145.31%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230602P000220002023-05-03 3:50PM EDT22.000.030.000.020.00-48143.75%
GM230602P000230002023-05-03 3:39PM EDT23.000.040.000.020.00-22128.13%
GM230602P000240002023-05-09 1:41PM EDT24.000.020.000.030.00-23121.88%
GM230602P000250002023-05-24 3:25PM EDT25.000.010.000.020.00-5919103.13%
GM230602P000260002023-05-19 2:14PM EDT26.000.010.000.020.00-11190.63%
GM230602P000270002023-05-26 3:03PM EDT27.000.010.000.02-0.01-50.00%521278.13%
GM230602P000275002023-05-25 11:29AM EDT27.500.020.000.020.00--6671.88%
GM230602P000280002023-05-26 10:30AM EDT28.000.010.000.02-0.03-75.00%108,50065.63%
GM230602P000285002023-05-26 2:07PM EDT28.500.020.000.03-0.04-66.67%103363.28%
GM230602P000290002023-05-26 3:53PM EDT29.000.020.010.03-0.03-60.00%445659.38%
GM230602P000295002023-05-26 11:51AM EDT29.500.030.010.04-0.05-62.50%8540855.47%
GM230602P000300002023-05-26 1:49PM EDT30.000.030.030.05-0.07-70.00%4577753.52%
GM230602P000305002023-05-26 3:53PM EDT30.500.050.040.05-0.10-66.67%14336548.83%
GM230602P000310002023-05-26 3:59PM EDT31.000.070.070.08-0.16-69.57%7102,59746.88%
GM230602P000315002023-05-26 3:59PM EDT31.500.110.110.13-0.21-65.62%1,62251445.12%
GM230602P000320002023-05-26 3:50PM EDT32.000.200.180.20-0.29-59.18%6991,19642.77%
GM230602P000325002023-05-26 3:58PM EDT32.500.290.300.33-0.41-58.57%4301,47142.38%
GM230602P000330002023-05-26 3:59PM EDT33.000.480.480.50-0.55-53.40%1,75351541.02%
GM230602P000335002023-05-26 3:59PM EDT33.500.720.720.76-0.50-40.98%2631,08541.60%
GM230602P000340002023-05-26 3:36PM EDT34.001.021.021.07-0.73-41.71%18125441.70%
GM230602P000345002023-05-26 3:19PM EDT34.501.301.391.48-0.90-40.91%71945.41%
GM230602P000350002023-05-26 3:20PM EDT35.001.711.811.90-0.97-36.19%3933947.46%
GM230602P000355002023-05-26 3:22PM EDT35.502.152.292.38-0.97-31.09%2253.52%
GM230602P000360002023-05-24 3:32PM EDT36.003.652.762.890.00-31754.30%
GM230602P000365002023-05-26 12:42PM EDT36.503.353.203.40-0.80-19.28%71157.03%
GM230602P000370002023-05-22 3:33PM EDT37.004.203.703.900.00-5363.28%
GM230602P000375002023-05-24 12:40PM EDT37.505.404.204.350.00--364.45%
GM230602P000380002023-05-22 10:10AM EDT38.005.554.704.850.00--3669.92%
GM230602P000385002023-05-26 9:30AM EDT38.505.905.205.40+0.15+2.61%9280.47%
GM230602P000390002023-05-26 9:41AM EDT39.006.405.705.85-0.20-3.03%78980.47%
GM230602P000400002023-05-26 2:22PM EDT40.006.706.706.85-1.20-15.19%11690.63%
GM230602P000410002023-05-23 9:49AM EDT41.007.457.707.900.00-445106.25%
GM230602P000420002023-05-26 2:40PM EDT42.008.708.708.85+8.70-30109.38%
GM230602P000430002023-05-25 9:52AM EDT43.0010.659.709.900.00--4125.00%
GM230602P000440002023-05-25 9:52AM EDT44.0011.6010.7010.850.00--16126.56%
GM230602P000450002023-05-24 1:45PM EDT45.0012.8011.7011.850.00-1414134.38%
GM230602P000500002023-05-25 9:44AM EDT50.0017.7516.6516.850.00-11159.38%