Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,36+0,76 (+2,41%)
Börsenschluss: 04:00PM EST
32,34 -0,02 (-0,06%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM231208C000200002023-11-22 11:09AM EST20.0012.4012.1512.70+4.15+50.30%18194.53%
GM231208C000210002023-11-30 9:50AM EST21.0011.0010.9511.900.00-1010177.34%
GM231208C000220002023-11-21 3:13PM EST22.005.889.8010.450.00--5170.31%
GM231208C000240002023-11-17 10:24AM EST24.003.838.358.550.00-5050137.50%
GM231208C000250002023-11-28 3:26PM EST25.007.406.907.90+3.50+89.74%110104.69%
GM231208C000260002023-11-30 11:23AM EST26.005.956.006.800.00-25591.41%
GM231208C000270002023-12-01 3:57PM EST27.005.445.355.45+0.54+11.02%31077.34%
GM231208C000280002023-12-01 9:37AM EST28.003.974.104.70+0.22+5.87%464664.45%
GM231208C000290002023-12-01 12:00PM EST29.003.503.053.45+0.50+16.67%2294861.33%
GM231208C000300002023-12-01 3:21PM EST30.002.462.402.67+0.71+40.57%1,2351,93356.84%
GM231208C000310002023-12-01 3:05PM EST31.001.571.411.51+0.57+57.00%1591,04937.11%
GM231208C000320002023-12-01 3:59PM EST32.000.710.700.73+0.31+77.50%5,9834,00732.23%
GM231208C000330002023-12-01 3:59PM EST33.000.270.260.27+0.13+92.86%8,4416,54031.64%
GM231208C000340002023-12-01 3:59PM EST34.000.090.080.09+0.03+50.00%5,2324,59333.59%
GM231208C000350002023-12-01 3:58PM EST35.000.040.030.04+0.02+100.00%2292,45138.67%
GM231208C000360002023-12-01 1:05PM EST36.000.020.010.02+0.01+100.00%5737743.36%
GM231208C000370002023-12-01 3:35PM EST37.000.010.000.010.00-6723946.88%
GM231208C000380002023-12-01 3:30PM EST38.000.010.000.01-0.01-50.00%150250.00%
GM231208C000390002023-11-29 9:58AM EST39.000.010.000.010.00-44257.81%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM231208P000190002023-11-10 9:42AM EST19.000.030.000.010.00--7150.00%
GM231208P000200002023-11-09 9:53AM EST20.000.060.000.010.00-510137.50%
GM231208P000210002023-11-10 9:42AM EST21.000.050.000.010.00-510125.00%
GM231208P000220002023-11-21 3:06PM EST22.000.010.000.010.00-517112.50%
GM231208P000230002023-11-24 12:38PM EST23.000.020.000.010.00-241100.00%
GM231208P000240002023-11-29 3:26PM EST24.000.010.000.010.00-132,81790.63%
GM231208P000250002023-11-30 11:53AM EST25.000.010.000.010.00-247278.13%
GM231208P000260002023-12-01 2:41PM EST26.000.010.000.010.00-566068.75%
GM231208P000270002023-12-01 2:51PM EST27.000.010.000.010.00-221,21456.25%
GM231208P000280002023-11-30 12:52PM EST28.000.010.000.01-0.01-50.00%4966351.56%
GM231208P000290002023-12-01 11:51AM EST29.000.020.010.02-0.01-33.33%421,26245.31%
GM231208P000300002023-12-01 3:14PM EST30.000.030.030.04-0.06-66.67%2084,03338.28%
GM231208P000310002023-12-01 3:59PM EST31.000.090.080.10-0.20-68.97%5101,68732.03%
GM231208P000320002023-12-01 3:54PM EST32.000.300.300.32-0.42-58.33%1,1641,49429.10%
GM231208P000330002023-12-01 3:57PM EST33.000.840.850.88-0.47-35.88%73239729.69%
GM231208P000340002023-12-01 12:11PM EST34.001.631.671.74-0.76-31.80%959434.77%
GM231208P000350002023-12-01 3:50PM EST35.002.512.582.99-0.74-22.77%223153.52%
GM231208P000360002023-11-14 10:13AM EST36.004.103.554.05-3.85-48.43%2068.16%
GM231208P000410002023-11-09 3:59PM EST41.0014.358.609.100.00--0129.69%