GM - General Motors Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230609C000220002023-05-19 10:54AM EDT22.0010.9513.1513.400.00-20209.38%
GM230609C000270002023-05-31 3:12PM EDT27.005.358.108.350.00-10156.25%
GM230609C000280002023-05-25 2:53PM EDT28.004.437.107.450.00--5112.50%
GM230609C000285002023-05-30 9:39AM EDT28.505.706.606.900.00--587.50%
GM230609C000290002023-06-06 11:05AM EDT29.006.006.206.40+0.85+16.50%2626107.03%
GM230609C000295002023-06-02 3:49PM EDT29.504.895.605.900.00-3275.00%
GM230609C000300002023-06-05 3:48PM EDT30.004.255.105.400.00-22368.75%
GM230609C000305002023-06-02 12:07PM EDT30.503.954.704.900.00-22483.59%
GM230609C000310002023-06-06 10:52AM EDT31.004.244.204.35+0.91+27.33%177368.75%
GM230609C000315002023-06-06 12:42PM EDT31.503.853.703.90+1.21+45.83%31068.36%
GM230609C000320002023-06-06 9:39AM EDT32.003.013.153.35+0.68+29.18%1744570.31%
GM230609C000325002023-06-06 2:25PM EDT32.502.712.712.83+0.86+46.49%1,2431,48858.59%
GM230609C000330002023-06-06 3:29PM EDT33.002.312.222.33+0.92+66.19%1572,97750.00%
GM230609C000335002023-06-06 3:15PM EDT33.501.821.731.94+0.84+85.71%691,82354.30%
GM230609C000340002023-06-06 3:59PM EDT34.001.381.281.39+0.77+126.23%4316,59739.26%
GM230609C000345002023-06-06 3:58PM EDT34.500.960.900.96+0.58+152.63%4571,44434.77%
GM230609C000350002023-06-06 3:53PM EDT35.000.570.560.60+0.37+185.00%1,7782,21132.03%
GM230609C000355002023-06-06 3:59PM EDT35.500.310.310.33+0.19+158.33%1,8081,60030.27%
GM230609C000360002023-06-06 3:59PM EDT36.000.170.160.17+0.12+240.00%28187430.37%
GM230609C000365002023-06-06 3:58PM EDT36.500.090.070.09+0.07+350.00%11125831.84%
GM230609C000370002023-06-06 3:59PM EDT37.000.050.040.05+0.03+150.00%851,91233.99%
GM230609C000375002023-06-06 3:27PM EDT37.500.030.020.040.00-311438.67%
GM230609C000380002023-06-06 11:49AM EDT38.000.010.010.020.00-39439.06%
GM230609C000385002023-06-06 3:24PM EDT38.500.010.000.02-0.01-50.00%144844.53%
GM230609C000390002023-06-02 3:44PM EDT39.000.010.000.020.00-12334750.00%
GM230609C000400002023-06-02 12:48PM EDT40.000.010.000.020.00-110754.69%
GM230609C000410002023-05-15 10:00AM EDT41.000.030.000.020.00-51264.06%
GM230609C000420002023-05-01 10:26AM EDT42.000.030.000.030.00--10076.56%
GM230609C000450002023-06-02 9:30AM EDT45.000.010.000.010.00-41487.50%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230609P000230002023-06-01 11:32AM EDT23.000.030.000.020.00-353162.50%
GM230609P000240002023-05-30 2:43PM EDT24.000.020.000.030.00-56156.25%
GM230609P000250002023-05-30 11:20AM EDT25.000.010.000.020.00-320134.38%
GM230609P000260002023-05-31 11:18AM EDT26.000.030.000.020.00-252,850120.31%
GM230609P000270002023-06-06 1:25PM EDT27.000.010.000.010.00-618596.88%
GM230609P000275002023-05-31 2:08PM EDT27.500.030.000.020.00-8661100.00%
GM230609P000280002023-06-02 1:30PM EDT28.000.010.000.01-0.01-50.00%529087.50%
GM230609P000285002023-05-31 10:23AM EDT28.500.070.000.010.00-808081.25%
GM230609P000290002023-06-06 12:48PM EDT29.000.010.000.010.00-71,33475.00%
GM230609P000295002023-06-06 3:04PM EDT29.500.010.000.01-0.04-80.00%362168.75%
GM230609P000300002023-06-06 1:19PM EDT30.000.010.000.02-0.02-66.67%10797068.75%
GM230609P000305002023-06-06 3:48PM EDT30.500.010.010.02-0.01-50.00%23716565.63%
GM230609P000310002023-06-06 3:57PM EDT31.000.010.010.03-0.02-66.67%9067662.50%
GM230609P000315002023-06-06 3:36PM EDT31.500.020.020.03-0.01-33.33%8844857.81%
GM230609P000320002023-06-06 3:58PM EDT32.000.020.020.03-0.03-60.00%6,6125,64550.78%
GM230609P000325002023-06-06 3:55PM EDT32.500.030.020.04-0.05-62.50%1611,40148.44%
GM230609P000330002023-06-06 3:52PM EDT33.000.040.030.04-0.09-69.23%16,2296,40041.02%
GM230609P000335002023-06-06 2:41PM EDT33.500.050.050.06-0.20-80.00%5901,57837.11%
GM230609P000340002023-06-06 3:55PM EDT34.000.080.070.10-0.34-80.95%7,01745533.79%
GM230609P000345002023-06-06 3:27PM EDT34.500.160.160.18-0.49-75.38%36816531.45%
GM230609P000350002023-06-06 3:55PM EDT35.000.310.300.33-0.74-70.48%64722329.98%
GM230609P000355002023-06-06 3:05PM EDT35.500.550.550.57-0.95-63.33%1864028.91%
GM230609P000360002023-06-06 3:29PM EDT36.000.870.870.93-1.40-61.67%569230.47%
GM230609P000365002023-06-06 1:55PM EDT36.501.471.291.37-0.87-37.18%11134.18%
GM230609P000370002023-06-06 3:10PM EDT37.001.791.731.89-1.16-39.32%80544.73%
GM230609P000380002023-05-03 10:18AM EDT38.004.954.304.650.00-50189.26%
GM230609P000390002023-06-06 9:32AM EDT39.004.953.653.85-1.25-20.16%1167.58%
GM230609P000400002023-05-31 3:44PM EDT40.007.704.654.900.00--057.81%
GM230609P000410002023-05-31 3:44PM EDT41.008.705.605.900.00--0101.56%
GM230609P000420002023-05-31 3:44PM EDT42.009.706.656.850.00--0103.13%