Deutsche Märkte öffnen in 6 Stunden 20 Minuten

General Motors Company (GM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,11+0,38 (+0,87%)
Börsenschluss: 04:00PM EDT
44,06 -0,05 (-0,11%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Strike:47.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240531C000470002024-05-24 12:04PM EDT2024-05-310.030.010.02+0.01+50.00%755929.30%
GM240607C000470002024-05-24 3:39PM EDT2024-06-070.050.040.060.00-215423.63%
GM240614C000470002024-05-24 1:32PM EDT2024-06-140.120.100.14+0.01+9.09%211523.44%
GM240621C000470002024-05-24 3:34PM EDT2024-06-210.200.170.21+0.05+33.33%18017,72422.71%
GM240628C000470002024-05-23 1:22PM EDT2024-06-280.310.260.31+0.07+29.17%101,89423.10%
GM240719C000470002024-05-24 3:59PM EDT2024-07-190.560.550.59+0.07+14.29%1654,19723.58%
GM240816C000470002024-05-24 3:37PM EDT2024-08-161.201.161.21+0.18+17.65%13710,57627.66%
GM240920C000470002024-05-24 1:35PM EDT2024-09-201.571.541.59+0.15+10.56%2414,74027.25%
GM241018C000470002024-05-24 11:32AM EDT2024-10-181.991.881.95+0.26+15.03%24,72427.88%
GM241115C000470002024-05-14 9:40AM EDT2024-11-153.252.382.470.00-1221429.93%
GM241220C000470002024-05-23 3:25PM EDT2024-12-202.922.772.88+0.29+11.03%351,49230.45%
GM250117C000470002024-05-23 12:51PM EDT2025-01-173.003.053.200.00-193,73130.86%
GM250321C000470002024-05-24 2:25PM EDT2025-03-213.903.854.05+0.14+3.72%1213032.78%
GM250620C000470002024-05-24 1:13PM EDT2025-06-204.864.805.10-0.04-0.82%21,13334.47%
GM260116C000470002024-05-23 3:34PM EDT2026-01-166.486.606.850.00-155535.56%
GM260618C000470002024-05-21 2:30PM EDT2026-06-188.757.208.700.00-110939.12%
GM261218C000470002024-05-23 2:30PM EDT2026-12-188.869.009.800.00-3513639.06%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GM240531P000470002024-05-24 3:20PM EDT2024-05-312.912.142.98-0.31-9.63%43940.43%
GM240607P000470002024-05-22 1:22PM EDT2024-06-073.052.853.050.00-52430.66%
GM240614P000470002024-05-22 2:59PM EDT2024-06-143.302.823.100.00-52226.56%
GM240621P000470002024-05-24 11:19AM EDT2024-06-213.102.193.15-0.55-15.07%145424.41%
GM240628P000470002024-05-23 10:36AM EDT2024-06-283.502.103.25+3.50--124.46%
GM240719P000470002024-05-23 10:23AM EDT2024-07-193.372.753.35-0.32-8.67%1260821.14%
GM240816P000470002024-05-23 10:37AM EDT2024-08-164.052.743.800.00-2125223.68%
GM240920P000470002024-05-22 11:11AM EDT2024-09-203.953.454.100.00-23,80223.17%
GM241018P000470002024-05-16 3:42PM EDT2024-10-183.253.754.300.00-1622,61422.78%
GM241115P000470002024-05-17 1:43PM EDT2024-11-153.643.154.600.00-180223.47%
GM241220P000470002024-05-13 3:21PM EDT2024-12-204.253.954.900.00-1991,95123.76%
GM250117P000470002024-05-23 9:41AM EDT2025-01-175.104.705.050.00-11,15623.40%
GM250321P000470002024-05-23 1:04PM EDT2025-03-215.655.305.550.00-19024.01%
GM250620P000470002024-05-22 1:51PM EDT2025-06-206.025.856.150.00-174824.37%
GM260116P000470002024-05-09 12:36PM EDT2026-01-166.556.707.200.00-271,01624.32%
GM260618P000470002024-05-15 1:16PM EDT2026-06-187.167.008.000.00--124.88%
GM261218P000470002024-04-24 9:30AM EDT2026-12-188.858.258.750.00-1124.99%