Deutsche Märkte schließen in 20 Minuten

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,22+0,27 (+0,72%)
Ab 11:09AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220812C000200002022-08-04 3:50PM EDT20.0018.2017.9018.05+2.00+12.35%530.00%
GM220812C000250002022-07-19 12:33PM EDT25.009.6012.9013.050.00--90.00%
GM220812C000270002022-07-21 1:10PM EDT27.007.9310.9011.050.00--30.00%
GM220812C000280002022-07-06 2:54PM EDT28.004.359.359.500.00--10.00%
GM220812C000290002022-07-25 11:48AM EDT29.006.008.959.050.00--20.00%
GM220812C000295002022-08-08 11:04AM EDT29.508.008.408.500.00--110.00%
GM220812C000300002022-08-09 1:02PM EDT30.006.417.908.050.00-10430.00%
GM220812C000310002022-08-09 11:36AM EDT31.005.756.907.050.00-1410.00%
GM220812C000315002022-08-05 1:16PM EDT31.504.306.406.550.00--40.00%
GM220812C000320002022-08-10 11:01AM EDT32.006.155.906.05+1.25+25.51%33080.00%
GM220812C000325002022-08-08 9:40AM EDT32.505.445.405.50+0.76+16.24%3180.00%
GM220812C000330002022-08-09 1:43PM EDT33.003.304.905.050.00-271210.00%
GM220812C000335002022-08-09 2:52PM EDT33.502.994.404.550.00-19800.00%
GM220812C000340002022-08-09 2:34PM EDT34.004.003.954.05+1.58+65.29%91900.00%
GM220812C000345002022-08-10 12:17PM EDT34.503.543.403.55+1.37+63.13%41080.00%
GM220812C000350002022-08-10 12:52PM EDT35.003.002.943.05+1.23+69.49%7591,8820.00%
GM220812C000355002022-08-10 12:40PM EDT35.502.572.472.55+1.30+102.36%423950.00%
GM220812C000360002022-08-10 12:32PM EDT36.002.141.992.05+1.21+130.11%2368920.00%
GM220812C000365002022-08-10 12:16PM EDT36.501.621.531.59+0.94+138.24%901,6420.00%
GM220812C000370002022-08-10 12:48PM EDT37.001.131.121.17+0.65+135.42%2392,2610.00%
GM220812C000375002022-08-10 12:12PM EDT37.500.820.760.79+0.55+203.70%3011,66126.56%
GM220812C000380002022-08-10 12:56PM EDT38.000.490.480.50+0.33+206.25%1,1711,37333.40%
GM220812C000385002022-08-10 12:27PM EDT38.500.280.270.29+0.17+154.55%19999236.52%
GM220812C000390002022-08-10 12:30PM EDT39.000.150.140.15+0.10+200.00%4441,58637.89%
GM220812C000395002022-08-10 12:30PM EDT39.500.080.070.07+0.06+300.00%1341,01538.67%
GM220812C000400002022-08-10 12:13PM EDT40.000.040.020.04+0.02+100.00%1772,07042.19%
GM220812C000405002022-08-10 11:21AM EDT40.500.030.010.02+0.01+50.00%14718544.53%
GM220812C000410002022-08-09 12:21PM EDT41.000.020.000.020.00-341,06651.56%
GM220812C000415002022-08-08 3:31PM EDT41.500.030.000.020.00-83453.13%
GM220812C000420002022-08-09 12:14PM EDT42.000.010.000.020.00-124859.38%
GM220812C000425002022-08-08 2:08PM EDT42.500.020.000.020.00--1965.63%
GM220812C000430002022-08-08 2:13PM EDT43.000.020.000.020.00-10729471.88%
GM220812C000440002022-08-03 9:32AM EDT44.000.020.000.030.00--187.50%
GM220812C000450002022-08-08 2:19PM EDT45.000.010.000.010.00-2287.50%
GM220812C000470002022-08-08 9:59AM EDT47.000.010.000.020.00--1115.63%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM220812P000200002022-08-03 3:50PM EDT20.000.010.000.020.00-25337.50%
GM220812P000210002022-07-12 12:59PM EDT21.000.050.000.020.00--47312.50%
GM220812P000220002022-07-14 3:08PM EDT22.000.090.000.020.00--14287.50%
GM220812P000230002022-07-15 11:04AM EDT23.000.090.000.020.00--9268.75%
GM220812P000240002022-07-05 10:02AM EDT24.000.410.000.020.00--1,945250.00%
GM220812P000250002022-07-27 11:10AM EDT25.000.010.000.020.00--53228.13%
GM220812P000260002022-07-26 3:52PM EDT26.000.040.000.020.00--32209.38%
GM220812P000270002022-08-01 10:49AM EDT27.000.010.000.020.00--131190.63%
GM220812P000280002022-08-01 9:36AM EDT28.000.010.000.02-0.01-50.00%255171.88%
GM220812P000290002022-08-03 1:06PM EDT29.000.010.000.020.00-31190156.25%
GM220812P000295002022-07-29 3:55PM EDT29.500.030.000.020.00--24146.88%
GM220812P000300002022-08-09 9:30AM EDT30.000.010.000.010.00-1401125.00%
GM220812P000305002022-08-05 9:56AM EDT30.500.020.000.020.00--12128.13%
GM220812P000310002022-08-05 3:54PM EDT31.000.020.000.020.00-2158121.88%
GM220812P000315002022-08-05 10:39AM EDT31.500.020.000.020.00-6149112.50%
GM220812P000320002022-08-08 2:50PM EDT32.000.010.000.010.00-1739093.75%
GM220812P000325002022-08-09 1:13PM EDT32.500.010.000.010.00-70086787.50%
GM220812P000330002022-08-09 2:53PM EDT33.000.030.000.010.00-331,28081.25%
GM220812P000335002022-08-10 11:42AM EDT33.500.010.000.02-0.03-75.00%3412881.25%
GM220812P000340002022-08-10 9:30AM EDT34.000.010.000.02-0.05-83.33%131,14271.88%
GM220812P000345002022-08-10 12:34PM EDT34.500.010.010.02-0.08-88.89%412,56768.75%
GM220812P000350002022-08-10 10:34AM EDT35.000.020.010.02-0.15-88.24%3963060.94%
GM220812P000355002022-08-10 11:34AM EDT35.500.030.020.03-0.21-87.50%4190057.03%
GM220812P000360002022-08-10 12:53PM EDT36.000.040.040.05-0.36-90.00%1821,78954.69%
GM220812P000365002022-08-10 12:16PM EDT36.500.070.080.09-0.58-89.23%4377752.73%
GM220812P000370002022-08-10 12:47PM EDT37.000.150.150.16-0.70-82.35%27577451.37%
GM220812P000375002022-08-10 10:45AM EDT37.500.320.290.30-0.85-72.65%3141,06352.54%
GM220812P000380002022-08-10 12:37PM EDT38.000.490.500.54-1.12-69.57%40642855.66%
GM220812P000385002022-08-09 12:33PM EDT38.500.820.790.83-1.31-61.50%6213258.59%
GM220812P000390002022-08-10 10:04AM EDT39.001.311.141.19-1.32-50.19%95062.31%
GM220812P000395002022-08-09 11:05AM EDT39.501.291.561.63-1.61-55.52%42069.92%
GM220812P000400002022-08-10 11:09AM EDT40.001.702.012.08-1.95-53.42%158776.95%
GM220812P000410002022-08-08 2:04PM EDT41.003.152.983.100.00-21299.41%
GM220812P000420002022-08-09 3:23PM EDT42.005.533.954.100.00-24117.97%
GM220812P000430002022-08-03 12:49PM EDT43.005.574.955.100.00-100137.11%
GM220812P000440002022-07-26 9:41AM EDT44.0010.205.956.100.00--0155.08%
GM220812P000450002022-08-04 10:28AM EDT45.008.356.957.100.00-25172.07%