Deutsche Märkte schließen in 1 Stunde 49 Minute
DAX
17.974,28 +42,11 (+0,23%) Euro Stoxx 50
4.911,70 -9,52 (-0,19%) Dow Jones 30
38.047,53 +144,24 (+0,38%) Gold
2.301,30 -9,70 (-0,42%) EUR/USD
1,0688 -0,0030 (-0,28%) Bitcoin EUR
54.674,99 +863,32 (+1,60%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:41AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-05-01 3:05PM EDT | 25.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GM240503C00028500 | 2024-04-24 10:41AM EDT | 28.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| GM240503C00029500 | 2024-04-24 10:41AM EDT | 29.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| GM240503C00030500 | 2024-05-01 2:39PM EDT | 30.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GM240503C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240503C00031500 | 2024-05-01 2:39PM EDT | 31.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GM240503C00032000 | 2024-04-24 11:37AM EDT | 32.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240503C00032500 | 2024-05-01 3:05PM EDT | 32.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| GM240503C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GM240503C00034500 | 2024-04-25 11:12AM EDT | 34.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| GM240503C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| GM240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GM240503C00037000 | 2024-04-30 1:59PM EDT | 37.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| GM240503C00037500 | 2024-04-30 1:56PM EDT | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| GM240503C00038000 | 2024-04-30 2:20PM EDT | 38.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GM240503C00038500 | 2024-04-30 2:31PM EDT | 38.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| GM240503C00039000 | 2024-04-30 2:28PM EDT | 39.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| GM240503C00039500 | 2024-05-01 2:36PM EDT | 39.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| GM240503C00040000 | 2024-04-30 2:29PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 182 | 0.00% |
| GM240503C00040500 | 2024-04-30 2:29PM EDT | 40.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| GM240503C00041000 | 2024-05-01 3:14PM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GM240503C00041500 | 2024-04-30 1:46PM EDT | 41.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 31 | 28 | 0.00% |
| GM240503C00042000 | 2024-05-01 3:05PM EDT | 42.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 0.00% |
| GM240503C00042500 | 2024-05-01 3:33PM EDT | 42.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| GM240503C00043000 | 2024-05-01 3:12PM EDT | 43.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,285 | 0.00% |
| GM240503C00043500 | 2024-05-01 3:34PM EDT | 43.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 154 | 1,008 | 0.00% |
| GM240503C00044000 | 2024-05-01 3:55PM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 737 | 0.00% |
| GM240503C00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 843 | 1,192 | 0.00% |
| GM240503C00045000 | 2024-05-01 3:48PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,253 | 4,829 | 0.00% |
| GM240503C00045500 | 2024-05-01 3:57PM EDT | 45.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,286 | 3,369 | 3.13% |
| GM240503C00046000 | 2024-05-01 3:58PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 642 | 3,365 | 6.25% |
| GM240503C00046500 | 2024-05-01 3:40PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 304 | 2,153 | 12.50% |
| GM240503C00047000 | 2024-05-01 3:48PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 1,241 | 12.50% |
| GM240503C00047500 | 2024-05-01 3:33PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 519 | 25.00% |
| GM240503C00048000 | 2024-05-01 11:54AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 650 | 25.00% |
| GM240503C00048500 | 2024-04-30 10:43AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 25.00% |
| GM240503C00049000 | 2024-04-29 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 143 | 25.00% |
| GM240503C00049500 | 2024-04-29 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 288 | 25.00% |
| GM240503C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 449 | 25.00% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 50.00% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 50.00% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 750 | 753 | 50.00% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| GM240503P00036500 | 2024-04-22 2:53PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 50.00% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 209 | 50.00% |
| GM240503P00038000 | 2024-05-01 3:35PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| GM240503P00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 80 | 50.00% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 582 | 50.00% |
| GM240503P00039500 | 2024-04-30 3:16PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 151 | 50.00% |
| GM240503P00040000 | 2024-04-29 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 538 | 50.00% |
| GM240503P00040500 | 2024-04-30 10:50AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 150 | 50.00% |
| GM240503P00041000 | 2024-05-01 11:32AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 604 | 25.00% |
| GM240503P00041500 | 2024-05-01 9:39AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 25.00% |
| GM240503P00042000 | 2024-05-01 2:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 238 | 25.00% |
| GM240503P00042500 | 2024-05-01 2:15PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 949 | 25.00% |
| GM240503P00043000 | 2024-05-01 2:42PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 117 | 520 | 12.50% |
| GM240503P00043500 | 2024-05-01 3:56PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,083 | 12.50% |
| GM240503P00044000 | 2024-05-01 3:30PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 202 | 486 | 12.50% |
| GM240503P00044500 | 2024-05-01 3:48PM EDT | 44.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 514 | 1,027 | 6.25% |
| GM240503P00045000 | 2024-05-01 3:52PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 186 | 1,665 | 1.56% |
| GM240503P00045500 | 2024-05-01 3:57PM EDT | 45.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 151 | 1,009 | 0.00% |
| GM240503P00046000 | 2024-05-01 3:57PM EDT | 46.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 273 | 614 | 0.00% |
| GM240503P00046500 | 2024-05-01 2:38PM EDT | 46.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 141 | 98 | 0.00% |
| GM240503P00047500 | 2024-05-01 3:41PM EDT | 47.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 139 | 59 | 0.00% |
| GM240503P00048000 | 2024-05-01 3:37PM EDT | 48.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 19 | 7 | 0.00% |
| GM240503P00048500 | 2024-05-01 3:29PM EDT | 48.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 58 | 22 | 0.00% |
| GM240503P00049000 | 2024-05-01 3:37PM EDT | 49.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 28 | 12 | 0.00% |
| GM240503P00049500 | 2024-05-01 3:41PM EDT | 49.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| GM240503P00050000 | 2024-05-01 11:49AM EDT | 50.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GM240503P00051000 | 2024-05-01 2:40PM EDT | 51.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GM240503P00052000 | 2024-04-23 11:34AM EDT | 52.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240503P00054000 | 2024-05-01 3:41PM EDT | 54.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 5 | 0.00% |
| GM240503P00055000 | 2024-05-01 3:41PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
