GM - General Motors Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:37.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00037000 | 2023-06-08 10:44AM EDT | 2023-06-09 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 113 | 2,388 | 33.20% |
| GM230616C00037000 | 2023-06-08 10:53AM EDT | 2023-06-16 | 0.35 | 0.34 | 0.36 | -0.12 | -25.53% | 1,268 | 21,478 | 34.47% |
| GM230623C00037000 | 2023-06-08 10:52AM EDT | 2023-06-23 | 0.52 | 0.50 | 0.52 | -0.09 | -14.75% | 13 | 346 | 31.74% |
| GM230630C00037000 | 2023-06-08 10:31AM EDT | 2023-06-30 | 0.73 | 0.68 | 0.70 | -0.06 | -7.59% | 23 | 281 | 31.84% |
| GM230707C00037000 | 2023-06-08 10:33AM EDT | 2023-07-07 | 0.85 | 0.80 | 0.84 | -0.10 | -10.53% | 375 | 331 | 31.45% |
| GM230714C00037000 | 2023-06-08 10:26AM EDT | 2023-07-14 | 0.99 | 0.94 | 0.98 | -0.14 | -12.39% | 58 | 123 | 31.49% |
| GM230721C00037000 | 2023-06-08 10:50AM EDT | 2023-07-21 | 1.14 | 1.09 | 1.13 | -0.13 | -10.24% | 123 | 1,865 | 31.98% |
| GM230818C00037000 | 2023-06-08 10:53AM EDT | 2023-08-18 | 1.76 | 1.74 | 1.77 | -0.19 | -9.74% | 68 | 2,491 | 35.21% |
| GM230915C00037000 | 2023-06-07 3:27PM EDT | 2023-09-15 | 2.32 | 2.11 | 2.15 | 0.00 | - | 102 | 2,119 | 34.96% |
| GM231020C00037000 | 2023-06-07 3:55PM EDT | 2023-10-20 | 2.82 | 2.62 | 2.65 | 0.00 | - | 125 | 847 | 35.82% |
| GM231215C00037000 | 2023-06-07 3:55PM EDT | 2023-12-15 | 3.54 | 3.35 | 3.45 | 0.00 | - | 77 | 2,343 | 37.84% |
| GM240119C00037000 | 2023-06-07 3:15PM EDT | 2024-01-19 | 3.95 | 3.70 | 3.80 | 0.00 | - | 17 | 1,494 | 37.89% |
| GM240621C00037000 | 2023-06-08 10:30AM EDT | 2024-06-21 | 5.25 | 5.05 | 5.30 | -0.20 | -3.67% | 6 | 1,472 | 39.51% |
| GM240920C00037000 | 2023-06-07 10:07AM EDT | 2024-09-20 | 5.87 | 5.85 | 6.05 | 0.00 | - | 7 | 249 | 40.15% |
| GM250620C00037000 | 2023-06-07 9:45AM EDT | 2025-06-20 | 7.50 | 7.70 | 8.15 | 0.00 | - | 3 | 654 | 42.44% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00037000 | 2023-06-08 9:54AM EDT | 2023-06-09 | 1.25 | 1.04 | 1.09 | +0.29 | +30.21% | 5 | 46 | 20.31% |
| GM230616P00037000 | 2023-06-08 10:28AM EDT | 2023-06-16 | 1.35 | 1.32 | 1.35 | +0.17 | +14.41% | 157 | 17,145 | 29.49% |
| GM230623P00037000 | 2023-06-08 10:56AM EDT | 2023-06-23 | 1.46 | 1.45 | 1.49 | -2.59 | -63.95% | 6 | 6 | 27.54% |
| GM230630P00037000 | 2023-06-07 3:25PM EDT | 2023-06-30 | 1.47 | 1.59 | 1.63 | 0.00 | - | 23 | 24 | 27.25% |
| GM230707P00037000 | 2023-06-07 3:45PM EDT | 2023-07-07 | 1.63 | 1.69 | 1.72 | 0.00 | - | 1 | 3 | 26.22% |
| GM230721P00037000 | 2023-06-08 10:37AM EDT | 2023-07-21 | 1.93 | 1.92 | 1.94 | +0.18 | +10.29% | 23 | 157 | 26.32% |
| GM230818P00037000 | 2023-06-08 10:52AM EDT | 2023-08-18 | 2.42 | 2.43 | 2.46 | +0.09 | +3.86% | 14 | 714 | 28.96% |
| GM230915P00037000 | 2023-06-08 9:50AM EDT | 2023-09-15 | 2.79 | 2.73 | 2.77 | +0.12 | +4.49% | 40 | 2,430 | 28.74% |
| GM231020P00037000 | 2023-06-07 12:12PM EDT | 2023-10-20 | 2.98 | 3.05 | 3.15 | 0.00 | - | 1 | 716 | 29.13% |
| GM231215P00037000 | 2023-06-07 3:39PM EDT | 2023-12-15 | 3.55 | 3.60 | 3.65 | 0.00 | - | 11 | 1,730 | 29.32% |
| GM240119P00037000 | 2023-06-08 10:56AM EDT | 2024-01-19 | 3.86 | 3.80 | 3.90 | +0.13 | +3.49% | 2 | 1,535 | 29.18% |
| GM240621P00037000 | 2023-06-07 2:21PM EDT | 2024-06-21 | 4.75 | 4.70 | 4.80 | 0.00 | - | 270 | 2,238 | 28.66% |
| GM240920P00037000 | 2023-05-16 2:35PM EDT | 2024-09-20 | 7.77 | 5.10 | 5.30 | 0.00 | - | 2 | 61 | 28.82% |
| GM250620P00037000 | 2023-06-06 1:53PM EDT | 2025-06-20 | 6.64 | 6.25 | 6.80 | 0.00 | - | 1 | 49 | 30.32% |
