Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,91+0,23 (+0,70%)
Börsenschluss: 04:00PM EST
32,95 +0,04 (+0,12%)
Nachbörse: 04:43PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM231208C000180002023-11-29 3:35PM EST18.0013.6013.2015.150.00--0428.13%
GM231208C000190002023-11-29 3:35PM EST19.0012.6012.6514.150.00--0395.31%
GM231208C000200002023-12-05 11:30AM EST20.0013.1511.4014.05-0.25-1.87%49566.80%
GM231208C000210002023-11-30 9:50AM EST21.0011.0010.1513.050.00-1010525.39%
GM231208C000220002023-11-21 3:13PM EST22.005.8810.5011.950.00--5326.17%
GM231208C000230002023-11-30 9:46AM EST23.009.158.9510.100.00--7262.89%
GM231208C000240002023-11-17 10:24AM EST24.003.837.959.350.00-5050295.70%
GM231208C000245002023-11-28 9:56AM EST24.503.957.608.700.00--0250.00%
GM231208C000250002023-12-01 1:32PM EST25.007.407.458.050.00-1111198.05%
GM231208C000260002023-12-05 10:30AM EST26.007.306.157.100.00-5055188.28%
GM231208C000265002023-11-28 1:00PM EST26.502.256.406.950.00--1192.58%
GM231208C000270002023-12-06 3:51PM EST27.005.954.956.50+0.51+9.37%510233.20%
GM231208C000275002023-12-01 11:15AM EST27.504.655.155.850.00-23127.34%
GM231208C000280002023-12-05 9:51AM EST28.005.044.055.200.00-371159.38%
GM231208C000285002023-12-05 12:51PM EST28.504.604.155.100.00-2013133.98%
GM231208C000290002023-12-06 1:25PM EST29.004.292.505.35+0.40+10.28%194068.75%
GM231208C000295002023-12-06 11:03AM EST29.504.052.914.10+0.35+9.46%319887.50%
GM231208C000300002023-12-06 3:39PM EST30.003.012.933.30+0.23+8.27%5491,88296.48%
GM231208C000305002023-12-06 9:36AM EST30.502.581.102.72+0.08+3.20%17698.44%
GM231208C000310002023-12-06 3:12PM EST31.002.171.162.16+0.42+24.00%1381,12177.93%
GM231208C000315002023-12-06 2:49PM EST31.501.491.451.66+0.19+14.62%171,17451.95%
GM231208C000320002023-12-06 3:44PM EST32.001.000.931.19+0.18+21.95%6235,37653.91%
GM231208C000330002023-12-06 3:49PM EST33.000.300.280.30+0.05+20.00%1,71911,75528.71%
GM231208C000340002023-12-06 3:56PM EST34.000.050.050.06-0.01-16.67%2,9986,75331.45%
GM231208C000350002023-12-06 3:28PM EST35.000.020.010.020.00-8562,93439.06%
GM231208C000360002023-12-06 11:50AM EST36.000.020.000.02+0.01+100.00%3740253.13%
GM231208C000370002023-12-06 1:13PM EST37.000.010.000.010.00-554053.13%
GM231208C000380002023-12-01 3:30PM EST38.000.010.000.010.00-150265.63%
GM231208C000390002023-12-01 2:35PM EST39.000.010.000.010.00-44675.00%
GM231208C000400002023-12-01 3:03PM EST40.000.010.000.010.00-12184.38%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM231208P000190002023-11-10 9:42AM EST19.000.030.000.010.00--7225.00%
GM231208P000200002023-11-09 9:53AM EST20.000.060.000.410.00-510351.56%
GM231208P000210002023-11-10 9:42AM EST21.000.050.000.410.00-510322.66%
GM231208P000220002023-11-21 3:06PM EST22.000.010.000.210.00-517256.25%
GM231208P000230002023-11-24 12:38PM EST23.000.020.000.210.00-241232.03%
GM231208P000240002023-11-29 3:26PM EST24.000.010.000.020.00-132,817143.75%
GM231208P000250002023-11-30 11:53AM EST25.000.010.000.410.00-2472216.41%
GM231208P000260002023-12-05 1:29PM EST26.000.010.000.010.00-1653103.13%
GM231208P000265002023-11-29 10:25AM EST26.500.010.000.950.00--3230.08%
GM231208P000270002023-12-04 12:50PM EST27.000.010.000.750.00-31,193199.80%
GM231208P000275002023-11-30 1:55PM EST27.500.010.000.210.00--1,902132.03%
GM231208P000280002023-12-05 2:50PM EST28.000.010.000.010.00-366071.88%
GM231208P000285002023-12-01 2:12PM EST28.500.010.000.010.00-5320865.63%
GM231208P000290002023-12-05 3:10PM EST29.000.010.000.010.00-21,28459.38%
GM231208P000295002023-12-04 12:31PM EST29.500.010.000.010.00-20722753.13%
GM231208P000300002023-12-06 9:48AM EST30.000.010.000.010.00-23,98550.00%
GM231208P000305002023-12-06 9:54AM EST30.500.010.000.010.00-551542.19%
GM231208P000310002023-12-06 3:50PM EST31.000.010.000.010.00-41799734.38%
GM231208P000315002023-12-06 12:25PM EST31.500.010.010.02-0.03-75.00%1992,33630.08%
GM231208P000320002023-12-06 3:59PM EST32.000.050.050.06-0.07-58.33%4652,58528.52%
GM231208P000330002023-12-06 3:59PM EST33.000.360.340.37-0.18-33.33%1,9611,32927.15%
GM231208P000340002023-12-06 3:44PM EST34.001.111.091.29+0.29+35.37%16512849.02%
GM231208P000350002023-12-05 2:59PM EST35.002.151.762.250.00-151866.02%
GM231208P000360002023-12-05 1:09PM EST36.003.102.684.050.00-83101.37%
GM231208P000380002023-12-04 11:23AM EST38.004.804.305.10+0.10+2.13%4270.31%
GM231208P000410002023-11-09 3:59PM EST41.0014.357.108.900.00--0259.38%