Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,48+1,02 (+2,65%)
Börsenschluss: 04:00PM EDT
39,41 -0,07 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220819C000200002022-08-10 1:20PM EDT20.0018.0018.5018.70+1.50+9.09%11490.00%
GM220819C000210002022-07-20 12:25PM EDT21.0013.8517.5517.650.00--240.00%
GM220819C000220002022-07-19 1:07PM EDT22.0012.4516.5516.700.00--1260.00%
GM220819C000230002022-07-28 3:58PM EDT23.0012.7515.5015.650.00--1040.00%
GM220819C000240002022-08-05 2:03PM EDT24.0011.9514.5514.700.00--1630.00%
GM220819C000250002022-08-01 9:49AM EDT25.0010.9513.5513.700.00--390.00%
GM220819C000260002022-07-14 12:48PM EDT26.005.6512.5512.750.00--1650.00%
GM220819C000270002022-08-04 12:36PM EDT27.009.4011.5011.650.00--3570.00%
GM220819C000275002022-08-04 11:38AM EDT27.508.8511.0511.150.00--10.00%
GM220819C000280002022-07-15 3:16PM EDT28.005.3910.5510.700.00--2890.00%
GM220819C000285002022-07-18 10:37AM EDT28.505.2010.0510.150.00--60.00%
GM220819C000290002022-08-11 12:52PM EDT29.009.709.559.65+4.00+70.18%13740.00%
GM220819C000295002022-08-11 1:12PM EDT29.509.159.059.15+4.70+105.62%1510.00%
GM220819C000300002022-08-11 12:21PM EDT30.008.508.508.65+1.25+17.24%75,7050.00%
GM220819C000305002022-07-27 3:35PM EDT30.504.608.058.200.00--260.00%
GM220819C000310002022-08-10 9:30AM EDT31.006.747.557.65+0.60+9.77%11,3560.00%
GM220819C000315002022-08-11 11:28AM EDT31.506.957.057.15+2.00+40.40%2590.00%
GM220819C000320002022-08-11 2:15PM EDT32.006.686.556.70+2.10+45.85%2726,1990.00%
GM220819C000325002022-08-11 1:35PM EDT32.506.156.056.20+2.10+51.85%11,1060.00%
GM220819C000330002022-08-11 12:23PM EDT33.005.515.555.70+1.97+55.65%62,9050.00%
GM220819C000335002022-08-11 12:49PM EDT33.505.105.055.15+1.77+53.15%63400.00%
GM220819C000340002022-08-11 1:34PM EDT34.004.654.604.75+2.03+77.48%532,5280.00%
GM220819C000345002022-08-11 9:39AM EDT34.504.154.154.20+1.88+82.82%115,3470.00%
GM220819C000350002022-08-11 1:40PM EDT35.003.753.653.75+1.71+83.82%1857,3450.00%
GM220819C000355002022-08-11 12:44PM EDT35.503.273.203.30+1.60+95.81%48870.00%
GM220819C000360002022-08-11 2:15PM EDT36.002.822.702.80+1.51+115.27%8736,0980.00%
GM220819C000365002022-08-11 1:29PM EDT36.502.342.292.39+1.29+122.86%351,0430.00%
GM220819C000370002022-08-11 2:32PM EDT37.001.941.911.98+1.09+128.24%1329,4540.00%
GM220819C000375002022-08-11 1:57PM EDT37.501.651.551.59+1.01+157.81%2491,2400.00%
GM220819C000380002022-08-11 2:17PM EDT38.001.321.221.24+0.86+186.96%31912,6880.00%
GM220819C000385002022-08-11 2:05PM EDT38.500.970.940.96+0.62+177.14%2176190.00%
GM220819C000390002022-08-11 2:32PM EDT39.000.720.710.72+0.47+188.00%9653,12520.22%
GM220819C000395002022-08-11 2:15PM EDT39.500.510.500.52+0.34+200.00%4971,52224.32%
GM220819C000400002022-08-11 2:40PM EDT40.000.350.350.37+0.23+191.67%3779,54327.05%
GM220819C000405002022-08-11 2:32PM EDT40.500.250.240.26+0.16+177.78%5472629.20%
GM220819C000410002022-08-11 1:17PM EDT41.000.160.160.18+0.10+166.67%1001,82331.06%
GM220819C000415002022-08-11 11:52AM EDT41.500.100.110.12+0.06+150.00%8527132.23%
GM220819C000420002022-08-11 1:50PM EDT42.000.080.080.09+0.05+166.67%27579634.57%
GM220819C000430002022-08-11 11:46AM EDT43.000.040.040.05+0.02+100.00%141438.28%
GM220819C000440002022-08-11 1:58PM EDT44.000.020.020.03-0.01-33.33%321,46442.19%
GM220819C000450002022-08-11 10:37AM EDT45.000.020.020.030.00-1941949.22%
GM220819C000460002022-08-03 3:31PM EDT46.000.020.000.020.00-1517952.34%
GM220819C000470002022-07-05 11:21AM EDT47.000.020.000.020.00--2153.13%
GM220819C000480002022-07-26 12:34PM EDT48.000.020.000.020.00--1259.38%
GM220819C000490002022-08-08 9:30AM EDT49.000.010.000.020.00--2264.06%
GM220819C000500002022-08-10 3:26PM EDT50.000.020.000.010.00--35365.63%
GM220819C000550002022-08-10 10:19AM EDT55.000.010.000.020.00-251193.75%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220819P000200002022-07-26 3:51PM EDT20.000.020.000.010.00--2,555175.00%
GM220819P000210002022-07-15 3:40PM EDT21.000.050.000.010.00--378162.50%
GM220819P000220002022-07-26 10:14AM EDT22.000.020.000.030.00--862171.88%
GM220819P000230002022-08-10 3:26PM EDT23.000.030.000.03+0.02+200.00%-196159.38%
GM220819P000240002022-07-26 12:23PM EDT24.000.030.000.030.00--123146.88%
GM220819P000250002022-08-10 11:42AM EDT25.000.020.000.03+0.01+100.00%11,602135.94%
GM220819P000260002022-08-05 10:04AM EDT26.000.020.000.030.00--393125.00%
GM220819P000270002022-08-11 12:21PM EDT27.000.010.000.03-0.01-50.00%4423115.63%
GM220819P000275002022-08-02 12:31PM EDT27.500.010.000.030.00-10161109.38%
GM220819P000280002022-08-11 10:36AM EDT28.000.030.000.03+0.01+50.00%1849104.69%
GM220819P000285002022-08-08 9:45AM EDT28.500.020.000.030.00-590100.00%
GM220819P000290002022-08-08 9:35AM EDT29.000.020.000.030.00-1079595.31%
GM220819P000295002022-08-09 11:41AM EDT29.500.020.000.030.00-428790.63%
GM220819P000300002022-08-11 1:02PM EDT30.000.010.000.03-0.01-50.00%126,11585.94%
GM220819P000305002022-08-05 9:56AM EDT30.500.070.000.030.00-14926581.25%
GM220819P000310002022-08-11 12:35PM EDT31.000.020.000.02-0.03-60.00%63,59573.44%
GM220819P000315002022-08-08 3:36PM EDT31.500.040.000.030.00-1240171.88%
GM220819P000320002022-08-11 2:10PM EDT32.000.020.010.02-0.06-75.00%6429,34667.97%
GM220819P000325002022-08-11 12:26PM EDT32.500.010.020.03-0.10-90.91%276768.75%
GM220819P000330002022-08-11 2:12PM EDT33.000.030.020.03-0.13-81.25%126,56964.06%
GM220819P000335002022-08-11 12:07PM EDT33.500.030.020.03-0.14-82.35%45,83959.38%
GM220819P000340002022-08-11 12:26PM EDT34.000.040.030.04-0.23-85.19%2923,39057.81%
GM220819P000345002022-08-11 2:12PM EDT34.500.050.050.06-0.33-86.84%816,35057.42%
GM220819P000350002022-08-11 12:58PM EDT35.000.070.070.08-0.39-84.78%468,52056.06%
GM220819P000355002022-08-11 2:12PM EDT35.500.100.110.12-0.51-83.61%354,68756.25%
GM220819P000360002022-08-11 2:04PM EDT36.000.150.160.17-0.61-80.26%1872,48155.86%
GM220819P000365002022-08-11 12:34PM EDT36.500.200.230.24-0.80-80.00%6368555.66%
GM220819P000370002022-08-11 2:03PM EDT37.000.300.330.35-0.94-75.81%30992956.45%
GM220819P000375002022-08-11 1:26PM EDT37.500.410.460.48-1.25-75.30%19564357.03%
GM220819P000380002022-08-11 2:38PM EDT38.000.640.640.65-1.24-65.96%47961158.30%
GM220819P000385002022-08-11 2:38PM EDT38.500.860.850.87-1.39-61.78%47015559.96%
GM220819P000390002022-08-11 2:39PM EDT39.001.121.111.14-1.35-54.66%9228062.40%
GM220819P000395002022-08-11 1:32PM EDT39.501.341.381.43-1.54-53.47%232163.97%
GM220819P000400002022-08-11 2:01PM EDT40.001.601.741.77-1.70-51.52%2444367.48%
GM220819P000405002022-08-10 11:36AM EDT40.502.502.122.18-1.80-41.86%1271.88%
GM220819P000410002022-08-08 2:20PM EDT41.003.202.542.610.00-26376.86%
GM220819P000415002022-08-11 1:27PM EDT41.502.992.983.05-1.01-25.25%9881.93%
GM220819P000420002022-08-11 11:08AM EDT42.003.903.353.50-1.28-24.71%15184.77%
GM220819P000430002022-08-10 11:26AM EDT43.004.554.354.45-3.15-40.91%4997.07%
GM220819P000440002022-08-08 1:55PM EDT44.006.205.355.500.00--11110.94%
GM220819P000450002022-08-10 10:13AM EDT45.007.136.356.45-1.15-13.89%12121.29%
GM220819P000460002022-07-13 11:08AM EDT46.0014.957.357.500.00--0133.79%
GM220819P000470002022-08-01 10:20AM EDT47.0010.708.308.450.00--0141.11%
GM220819P000480002022-07-28 1:22PM EDT48.0012.409.359.450.00--0152.64%
GM220819P000490002022-07-26 10:01AM EDT49.0015.6510.3510.450.00--0162.11%
GM220819P000500002022-08-11 10:00AM EDT50.0011.3511.4011.50-7.75-40.58%10174.61%
GM220819P000550002022-07-19 9:41AM EDT55.0021.1516.3516.450.00--0212.11%