Deutsche Märkte schließen in 2 Stunden 44 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,57+0,17 (+0,41%)
Börsenschluss: 04:00PM EST
42,23 +0,66 (+1,59%)
Vorbörslich: 08:45AM EST
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230210C000400002023-02-08 3:50PM EST2023-02-101.760.000.000.00-2612,0870.00%
GM230217C000400002023-02-08 3:57PM EST2023-02-172.000.000.000.00-2549,3550.00%
GM230224C000400002023-02-08 3:34PM EST2023-02-242.180.000.000.00-151,1480.00%
GM230303C000400002023-02-08 3:27PM EST2023-03-032.280.000.000.00-173250.00%
GM230310C000400002023-02-08 1:10PM EST2023-03-102.670.000.000.00-131140.00%
GM230317C000400002023-02-08 3:24PM EST2023-03-172.780.000.000.00-14520,5530.00%
GM230324C000400002023-02-08 1:16PM EST2023-03-243.020.000.000.00-3410.00%
GM230421C000400002023-02-08 3:01PM EST2023-04-213.550.000.000.00-1153,1060.00%
GM230519C000400002023-02-08 3:09PM EST2023-05-194.100.000.000.00-164,9240.00%
GM230616C000400002023-02-08 3:47PM EST2023-06-164.450.000.000.00-2,02311,0530.00%
GM230915C000400002023-02-08 3:36PM EST2023-09-155.680.000.000.00-141,2990.00%
GM231020C000400002023-02-07 10:03AM EST2023-10-205.800.000.000.00-26560.00%
GM231215C000400002023-02-08 12:44PM EST2023-12-156.730.000.000.00-11,0280.00%
GM240119C000400002023-02-08 3:00PM EST2024-01-197.200.000.000.00-2135,9610.00%
GM240621C000400002023-02-08 3:04PM EST2024-06-218.450.000.000.00-357790.00%
GM240920C000400002023-01-31 10:19AM EST2024-09-207.450.000.000.00-1220.00%
GM250117C000400002023-02-08 2:11PM EST2025-01-1710.100.000.000.00-21,0700.00%
GM250620C000400002023-02-07 9:56AM EST2025-06-2010.850.000.000.00-12060.00%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM230210P000400002023-02-08 3:40PM EST2023-02-100.060.000.000.00-1292,51912.50%
GM230217P000400002023-02-08 3:54PM EST2023-02-170.320.000.000.00-2101,3956.25%
GM230224P000400002023-02-08 3:55PM EST2023-02-240.500.000.000.00-65476.25%
GM230303P000400002023-02-08 2:01PM EST2023-03-030.700.000.000.00-22063.13%
GM230310P000400002023-02-08 1:12PM EST2023-03-100.860.000.000.00-25453.13%
GM230317P000400002023-02-08 3:48PM EST2023-03-171.060.000.000.00-1203,1483.13%
GM230324P000400002023-02-07 2:33PM EST2023-03-241.300.000.000.00-19533.13%
GM230421P000400002023-02-08 10:38AM EST2023-04-211.560.000.000.00-5157213.13%
GM230519P000400002023-02-08 10:05AM EST2023-05-192.000.000.000.00-101,9061.56%
GM230616P000400002023-02-08 2:20PM EST2023-06-162.320.000.000.00-1,0108,6621.56%
GM230915P000400002023-02-03 12:08PM EST2023-09-153.080.000.000.00-83041.56%
GM231020P000400002023-02-08 11:26AM EST2023-10-203.400.000.000.00-8781.56%
GM231215P000400002023-02-01 3:30PM EST2023-12-154.500.000.000.00-6971.56%
GM240119P000400002023-02-08 3:50PM EST2024-01-193.950.000.000.00-2429,2640.78%
GM240621P000400002023-02-08 12:54PM EST2024-06-214.700.000.000.00-4340.78%
GM240920P000400002023-01-31 9:54AM EST2024-09-206.050.000.000.00-140.78%
GM250117P000400002023-02-08 10:30AM EST2025-01-175.500.000.000.00-246,6330.78%
GM250620P000400002023-02-08 10:15AM EST2025-06-206.150.000.000.00-1380.78%