GM - General Motors Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00022000 | 2023-05-19 10:54AM EDT | 22.00 | 10.95 | 13.15 | 13.40 | 0.00 | - | 2 | 0 | 209.38% |
| GM230609C00027000 | 2023-05-31 3:12PM EDT | 27.00 | 5.35 | 8.10 | 8.35 | 0.00 | - | 1 | 0 | 156.25% |
| GM230609C00028000 | 2023-05-25 2:53PM EDT | 28.00 | 4.43 | 7.10 | 7.45 | 0.00 | - | - | 5 | 112.50% |
| GM230609C00028500 | 2023-05-30 9:39AM EDT | 28.50 | 5.70 | 6.60 | 6.90 | 0.00 | - | - | 5 | 87.50% |
| GM230609C00029000 | 2023-06-06 11:05AM EDT | 29.00 | 6.00 | 6.20 | 6.40 | +0.85 | +16.50% | 26 | 26 | 107.03% |
| GM230609C00029500 | 2023-06-02 3:49PM EDT | 29.50 | 4.89 | 5.60 | 5.90 | 0.00 | - | 3 | 2 | 75.00% |
| GM230609C00030000 | 2023-06-05 3:48PM EDT | 30.00 | 4.25 | 5.10 | 5.40 | 0.00 | - | 2 | 23 | 68.75% |
| GM230609C00030500 | 2023-06-02 12:07PM EDT | 30.50 | 3.95 | 4.70 | 4.90 | 0.00 | - | 2 | 24 | 83.59% |
| GM230609C00031000 | 2023-06-06 10:52AM EDT | 31.00 | 4.24 | 4.20 | 4.35 | +0.91 | +27.33% | 17 | 73 | 68.75% |
| GM230609C00031500 | 2023-06-06 12:42PM EDT | 31.50 | 3.85 | 3.70 | 3.90 | +1.21 | +45.83% | 3 | 10 | 68.36% |
| GM230609C00032000 | 2023-06-06 9:39AM EDT | 32.00 | 3.01 | 3.15 | 3.35 | +0.68 | +29.18% | 17 | 445 | 70.31% |
| GM230609C00032500 | 2023-06-06 2:25PM EDT | 32.50 | 2.71 | 2.71 | 2.83 | +0.86 | +46.49% | 1,243 | 1,488 | 58.59% |
| GM230609C00033000 | 2023-06-06 3:29PM EDT | 33.00 | 2.31 | 2.22 | 2.33 | +0.92 | +66.19% | 157 | 2,977 | 50.00% |
| GM230609C00033500 | 2023-06-06 3:15PM EDT | 33.50 | 1.82 | 1.73 | 1.94 | +0.84 | +85.71% | 69 | 1,823 | 54.30% |
| GM230609C00034000 | 2023-06-06 3:59PM EDT | 34.00 | 1.38 | 1.28 | 1.39 | +0.77 | +126.23% | 431 | 6,597 | 39.26% |
| GM230609C00034500 | 2023-06-06 3:58PM EDT | 34.50 | 0.96 | 0.90 | 0.96 | +0.58 | +152.63% | 457 | 1,444 | 34.77% |
| GM230609C00035000 | 2023-06-06 3:53PM EDT | 35.00 | 0.57 | 0.56 | 0.60 | +0.37 | +185.00% | 1,778 | 2,211 | 32.03% |
| GM230609C00035500 | 2023-06-06 3:59PM EDT | 35.50 | 0.31 | 0.31 | 0.33 | +0.19 | +158.33% | 1,808 | 1,600 | 30.27% |
| GM230609C00036000 | 2023-06-06 3:59PM EDT | 36.00 | 0.17 | 0.16 | 0.17 | +0.12 | +240.00% | 281 | 874 | 30.37% |
| GM230609C00036500 | 2023-06-06 3:58PM EDT | 36.50 | 0.09 | 0.07 | 0.09 | +0.07 | +350.00% | 111 | 258 | 31.84% |
| GM230609C00037000 | 2023-06-06 3:59PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 85 | 1,912 | 33.99% |
| GM230609C00037500 | 2023-06-06 3:27PM EDT | 37.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 14 | 38.67% |
| GM230609C00038000 | 2023-06-06 11:49AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 94 | 39.06% |
| GM230609C00038500 | 2023-06-06 3:24PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 48 | 44.53% |
| GM230609C00039000 | 2023-06-02 3:44PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 347 | 50.00% |
| GM230609C00040000 | 2023-06-02 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 54.69% |
| GM230609C00041000 | 2023-05-15 10:00AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 64.06% |
| GM230609C00042000 | 2023-05-01 10:26AM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 76.56% |
| GM230609C00045000 | 2023-06-02 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 87.50% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00023000 | 2023-06-01 11:32AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 53 | 162.50% |
| GM230609P00024000 | 2023-05-30 2:43PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 156.25% |
| GM230609P00025000 | 2023-05-30 11:20AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 134.38% |
| GM230609P00026000 | 2023-05-31 11:18AM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 2,850 | 120.31% |
| GM230609P00027000 | 2023-06-06 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 185 | 96.88% |
| GM230609P00027500 | 2023-05-31 2:08PM EDT | 27.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 86 | 61 | 100.00% |
| GM230609P00028000 | 2023-06-02 1:30PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 290 | 87.50% |
| GM230609P00028500 | 2023-05-31 10:23AM EDT | 28.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 80 | 80 | 81.25% |
| GM230609P00029000 | 2023-06-06 12:48PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,334 | 75.00% |
| GM230609P00029500 | 2023-06-06 3:04PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 21 | 68.75% |
| GM230609P00030000 | 2023-06-06 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 107 | 970 | 68.75% |
| GM230609P00030500 | 2023-06-06 3:48PM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 237 | 165 | 65.63% |
| GM230609P00031000 | 2023-06-06 3:57PM EDT | 31.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 90 | 676 | 62.50% |
| GM230609P00031500 | 2023-06-06 3:36PM EDT | 31.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 88 | 448 | 57.81% |
| GM230609P00032000 | 2023-06-06 3:58PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 6,612 | 5,645 | 50.78% |
| GM230609P00032500 | 2023-06-06 3:55PM EDT | 32.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 161 | 1,401 | 48.44% |
| GM230609P00033000 | 2023-06-06 3:52PM EDT | 33.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 16,229 | 6,400 | 41.02% |
| GM230609P00033500 | 2023-06-06 2:41PM EDT | 33.50 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 590 | 1,578 | 37.11% |
| GM230609P00034000 | 2023-06-06 3:55PM EDT | 34.00 | 0.08 | 0.07 | 0.10 | -0.34 | -80.95% | 7,017 | 455 | 33.79% |
| GM230609P00034500 | 2023-06-06 3:27PM EDT | 34.50 | 0.16 | 0.16 | 0.18 | -0.49 | -75.38% | 368 | 165 | 31.45% |
| GM230609P00035000 | 2023-06-06 3:55PM EDT | 35.00 | 0.31 | 0.30 | 0.33 | -0.74 | -70.48% | 647 | 223 | 29.98% |
| GM230609P00035500 | 2023-06-06 3:05PM EDT | 35.50 | 0.55 | 0.55 | 0.57 | -0.95 | -63.33% | 186 | 40 | 28.91% |
| GM230609P00036000 | 2023-06-06 3:29PM EDT | 36.00 | 0.87 | 0.87 | 0.93 | -1.40 | -61.67% | 56 | 92 | 30.47% |
| GM230609P00036500 | 2023-06-06 1:55PM EDT | 36.50 | 1.47 | 1.29 | 1.37 | -0.87 | -37.18% | 11 | 1 | 34.18% |
| GM230609P00037000 | 2023-06-06 3:10PM EDT | 37.00 | 1.79 | 1.73 | 1.89 | -1.16 | -39.32% | 80 | 5 | 44.73% |
| GM230609P00038000 | 2023-05-03 10:18AM EDT | 38.00 | 4.95 | 4.30 | 4.65 | 0.00 | - | 5 | 0 | 189.26% |
| GM230609P00039000 | 2023-06-06 9:32AM EDT | 39.00 | 4.95 | 3.65 | 3.85 | -1.25 | -20.16% | 1 | 1 | 67.58% |
| GM230609P00040000 | 2023-05-31 3:44PM EDT | 40.00 | 7.70 | 4.65 | 4.90 | 0.00 | - | - | 0 | 57.81% |
| GM230609P00041000 | 2023-05-31 3:44PM EDT | 41.00 | 8.70 | 5.60 | 5.90 | 0.00 | - | - | 0 | 101.56% |
| GM230609P00042000 | 2023-05-31 3:44PM EDT | 42.00 | 9.70 | 6.65 | 6.85 | 0.00 | - | - | 0 | 103.13% |
