Deutsche Märkte geschlossen

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
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230210C000230002023-02-03 2:30PM EST23.0018.3018.0018.30+0.20+1.10%12175.00%
GM230210C000260002023-01-10 3:06PM EST26.0011.1015.0015.450.00--48176.95%
GM230210C000280002023-01-31 10:31AM EST28.0011.3012.9513.450.00-11144.53%
GM230210C000290002023-01-31 3:35PM EST29.0010.1012.0012.450.00-2013139.84%
GM230210C000300002023-02-02 2:58PM EST30.0011.2511.0511.300.00-1014113.28%
GM230210C000305002023-02-02 1:25PM EST30.5011.4510.6010.750.00-45107.81%
GM230210C000310002023-01-31 2:44PM EST31.008.1510.0010.300.00-171791.41%
GM230210C000320002023-01-31 2:32PM EST32.007.259.109.250.00-167692.97%
GM230210C000325002023-02-02 1:37PM EST32.509.458.558.750.00-213978.13%
GM230210C000330002023-02-03 10:22AM EST33.008.758.008.30+1.55+21.53%13673.44%
GM230210C000335002023-02-03 12:44PM EST33.508.257.607.80+1.55+23.13%43484.38%
GM230210C000340002023-02-02 12:53PM EST34.007.607.107.250.00-1086973.44%
GM230210C000345002023-02-02 12:53PM EST34.507.106.606.750.00-53168.75%
GM230210C000350002023-02-03 3:59PM EST35.006.186.106.25-0.29-4.48%1211564.06%
GM230210C000355002023-02-03 3:42PM EST35.505.725.605.75-0.31-5.14%107558.98%
GM230210C000360002023-02-03 2:50PM EST36.005.295.105.30-0.04-0.75%66480059.38%
GM230210C000365002023-02-03 3:27PM EST36.504.854.604.80+0.06+1.25%57954.30%
GM230210C000370002023-02-03 3:58PM EST37.004.224.154.30-0.33-7.25%2130352.93%
GM230210C000375002023-02-03 2:39PM EST37.503.943.653.80-0.56-12.44%721755.66%
GM230210C000380002023-02-03 3:57PM EST38.003.203.153.30-0.27-7.78%1052,18549.81%
GM230210C000385002023-02-03 3:31PM EST38.502.842.712.84-0.13-4.38%4863347.07%
GM230210C000390002023-02-03 3:59PM EST39.002.302.262.33-0.37-13.86%1392,44240.04%
GM230210C000395002023-02-03 3:32PM EST39.501.941.821.92-0.06-3.00%603,26039.26%
GM230210C000400002023-02-03 3:58PM EST40.001.481.441.52-0.37-20.00%6582,05837.31%
GM230210C000405002023-02-03 3:58PM EST40.501.111.091.15-0.21-15.91%13419535.25%
GM230210C000410002023-02-03 3:59PM EST41.000.830.810.83-0.35-29.66%3861,35233.64%
GM230210C000415002023-02-03 3:59PM EST41.500.590.580.59-0.30-33.71%1,58937633.30%
GM230210C000420002023-02-03 3:59PM EST42.000.410.390.42-0.24-36.92%8861,27733.89%
GM230210C000430002023-02-03 3:51PM EST43.000.160.170.20-0.19-54.29%70086435.16%
GM230210C000440002023-02-03 3:58PM EST44.000.080.080.10-0.08-50.00%54445937.50%
GM230210C000450002023-02-03 3:53PM EST45.000.050.040.06-0.03-37.50%1,2971,34541.02%
GM230210C000460002023-02-03 1:00PM EST46.000.030.020.04-0.02-40.00%2173545.31%
GM230210C000470002023-02-03 9:44AM EST47.000.030.010.03-0.02-40.00%62049.61%
GM230210C000500002023-02-02 2:41PM EST50.000.020.000.010.00-1753.13%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230210P000230002023-01-06 9:58AM EST23.000.020.000.140.00-100207.81%
GM230210P000250002023-01-06 2:55PM EST25.000.040.000.030.00-742146.88%
GM230210P000260002023-01-20 2:58PM EST26.000.020.000.030.00-88135.94%
GM230210P000270002023-02-02 9:40AM EST27.000.010.000.020.00-4349118.75%
GM230210P000280002023-01-27 3:24PM EST28.000.010.000.030.00-7359115.63%
GM230210P000290002023-01-30 12:18PM EST29.000.040.000.010.00-106093.75%
GM230210P000300002023-01-30 3:38PM EST30.000.040.000.020.00-26637692.19%
GM230210P000305002023-01-31 10:49AM EST30.500.010.000.020.00-627587.50%
GM230210P000310002023-01-31 11:09AM EST31.000.010.000.020.00-1366684.38%
GM230210P000315002023-01-31 11:29AM EST31.500.010.000.020.00-247079.69%
GM230210P000320002023-02-02 9:35AM EST32.000.010.000.020.00-171975.00%
GM230210P000325002023-02-01 3:18PM EST32.500.030.000.020.00-350371.88%
GM230210P000330002023-02-03 12:58PM EST33.000.010.000.010.00-185762.50%
GM230210P000335002023-02-01 10:32AM EST33.500.030.000.020.00-14065262.50%
GM230210P000340002023-02-03 2:57PM EST34.000.010.000.020.00-151,98459.38%
GM230210P000345002023-02-01 12:12PM EST34.500.050.000.020.00-239654.69%
GM230210P000350002023-02-03 2:57PM EST35.000.010.000.01-0.02-66.67%211,31650.78%
GM230210P000355002023-02-02 2:43PM EST35.500.030.010.020.00-1415450.00%
GM230210P000360002023-02-03 3:43PM EST36.000.020.010.03-0.01-33.33%1920250.78%
GM230210P000365002023-02-02 3:31PM EST36.500.030.020.030.00-14323546.09%
GM230210P000370002023-02-03 3:37PM EST37.000.030.020.040.00-11381644.14%
GM230210P000375002023-02-03 3:59PM EST37.500.040.040.05-0.03-42.86%20779241.41%
GM230210P000380002023-02-03 3:52PM EST38.000.060.060.07-0.02-25.00%1931,54739.26%
GM230210P000385002023-02-03 3:37PM EST38.500.090.080.10-0.04-30.77%6929837.50%
GM230210P000390002023-02-03 3:59PM EST39.000.140.130.15-0.05-26.32%36167536.33%
GM230210P000395002023-02-03 3:37PM EST39.500.210.200.21-0.03-12.50%21159734.28%
GM230210P000400002023-02-03 3:59PM EST40.000.310.290.31-0.02-6.06%2,68638733.11%
GM230210P000405002023-02-03 3:44PM EST40.500.460.440.47-0.11-19.30%50518532.91%
GM230210P000410002023-02-03 3:59PM EST41.000.650.650.67+0.01+1.56%53230032.32%
GM230210P000415002023-02-03 3:45PM EST41.500.940.900.93+0.09+10.59%25328632.03%
GM230210P000460002023-02-02 1:41PM EST46.004.454.754.95+0.30+7.23%4851.95%
GM230210P000480002023-01-31 11:09AM EST48.008.806.707.000.00-4573.83%