Deutsche Märkte öffnen in 8 Stunden 39 Minuten
Nikkei 225
38.482,11 +379,67 (+1,00%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.621,68 -1.415,39 (-2,28%) CMC Crypto 200
1.336,88 -52,52 (-3,78%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00030000 | 2024-06-14 9:55AM EDT | 30.00 | 16.62 | 15.75 | 17.60 | 0.00 | - | - | 1 | 151.17% |
| GM240628C00036000 | 2024-06-04 3:49PM EDT | 36.00 | 9.50 | 9.90 | 11.60 | 0.00 | - | 2 | 2 | 98.63% |
| GM240628C00038000 | 2024-06-03 12:24PM EDT | 38.00 | 7.30 | 8.50 | 10.55 | 0.00 | - | 1 | 5 | 72.66% |
| GM240628C00039000 | 2024-06-14 10:01AM EDT | 39.00 | 7.55 | 7.45 | 9.55 | 0.00 | - | 2 | 5 | 61.33% |
| GM240628C00040000 | 2024-06-11 9:57AM EDT | 40.00 | 8.63 | 6.45 | 7.60 | 0.00 | - | 2 | 6 | 66.99% |
| GM240628C00041000 | 2024-06-07 10:38AM EDT | 41.00 | 5.10 | 6.45 | 6.60 | 0.00 | - | 5 | 4 | 51.56% |
| GM240628C00042000 | 2024-06-17 2:24PM EDT | 42.00 | 5.49 | 5.45 | 5.60 | 0.00 | - | 2 | 12 | 51.56% |
| GM240628C00042500 | 2024-06-17 2:24PM EDT | 42.50 | 5.01 | 4.95 | 5.10 | 0.00 | - | 1 | 3 | 47.75% |
| GM240628C00043000 | 2024-06-12 3:06PM EDT | 43.00 | 6.00 | 2.98 | 5.60 | 0.00 | - | 2 | 79 | 91.02% |
| GM240628C00044000 | 2024-06-18 9:31AM EDT | 44.00 | 3.36 | 3.50 | 3.65 | -0.17 | -4.82% | 1 | 130 | 39.16% |
| GM240628C00044500 | 2024-06-18 3:01PM EDT | 44.50 | 3.10 | 2.83 | 3.15 | +0.68 | +28.10% | 1 | 11 | 34.96% |
| GM240628C00045000 | 2024-06-18 3:55PM EDT | 45.00 | 2.45 | 2.39 | 2.66 | -0.26 | -9.59% | 20 | 454 | 31.25% |
| GM240628C00045500 | 2024-06-17 12:14PM EDT | 45.50 | 2.44 | 1.95 | 2.39 | +0.24 | +10.91% | 2 | 4 | 36.48% |
| GM240628C00046000 | 2024-06-18 2:45PM EDT | 46.00 | 1.95 | 1.67 | 1.97 | +0.10 | +5.41% | 34 | 3,942 | 34.08% |
| GM240628C00046500 | 2024-06-18 12:08PM EDT | 46.50 | 1.44 | 1.17 | 1.58 | +0.05 | +3.60% | 13 | 154 | 32.08% |
| GM240628C00047000 | 2024-06-18 3:32PM EDT | 47.00 | 1.02 | 1.01 | 1.06 | -0.14 | -12.07% | 155 | 4,042 | 25.10% |
| GM240628C00047500 | 2024-06-18 2:08PM EDT | 47.50 | 0.89 | 0.73 | 0.78 | +0.10 | +12.66% | 113 | 306 | 24.61% |
| GM240628C00048000 | 2024-06-18 3:43PM EDT | 48.00 | 0.54 | 0.51 | 0.55 | -0.10 | -15.62% | 170 | 1,215 | 24.17% |
| GM240628C00048500 | 2024-06-18 3:44PM EDT | 48.50 | 0.37 | 0.36 | 0.39 | -0.09 | -19.57% | 4,064 | 248 | 24.46% |
| GM240628C00049000 | 2024-06-18 2:55PM EDT | 49.00 | 0.29 | 0.24 | 0.35 | -0.03 | -9.38% | 136 | 618 | 27.83% |
| GM240628C00049500 | 2024-06-17 3:38PM EDT | 49.50 | 0.24 | 0.16 | 0.19 | 0.00 | - | 11 | 84 | 25.39% |
| GM240628C00050000 | 2024-06-18 3:14PM EDT | 50.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 41 | 224 | 25.88% |
| GM240628C00051000 | 2024-06-18 9:30AM EDT | 51.00 | 0.10 | 0.05 | 0.08 | +0.04 | +66.67% | 5 | 55 | 28.71% |
| GM240628C00052000 | 2024-06-18 11:28AM EDT | 52.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 96 | 32.42% |
| GM240628C00053000 | 2024-06-18 12:29PM EDT | 53.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 10 | 331 | 37.50% |
| GM240628C00054000 | 2024-06-12 2:27PM EDT | 54.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 9 | 43.75% |
| GM240628C00055000 | 2024-06-12 3:02PM EDT | 55.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | - | 100 | 47.27% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628P00025000 | 2024-06-14 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 153.91% |
| GM240628P00030000 | 2024-06-07 1:27PM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 6 | 129.69% |
| GM240628P00036000 | 2024-06-11 9:45AM EDT | 36.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 5 | 140 | 84.38% |
| GM240628P00038000 | 2024-06-17 10:03AM EDT | 38.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 7 | 17 | 71.09% |
| GM240628P00039000 | 2024-06-18 9:30AM EDT | 39.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 20 | 53.52% |
| GM240628P00040000 | 2024-06-18 11:25AM EDT | 40.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 110 | 50.00% |
| GM240628P00041000 | 2024-06-11 11:09AM EDT | 41.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 51 | 54.30% |
| GM240628P00042000 | 2024-06-14 11:30AM EDT | 42.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 10 | 137 | 47.07% |
| GM240628P00043000 | 2024-06-18 3:52PM EDT | 43.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 182 | 1,136 | 33.59% |
| GM240628P00043500 | 2024-06-18 12:44PM EDT | 43.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 159 | 175 | 31.64% |
| GM240628P00044000 | 2024-06-18 11:25AM EDT | 44.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 258 | 29.10% |
| GM240628P00044500 | 2024-06-17 11:03AM EDT | 44.50 | 0.14 | 0.06 | 0.09 | 0.00 | - | 1 | 12 | 27.34% |
| GM240628P00045000 | 2024-06-18 2:38PM EDT | 45.00 | 0.09 | 0.09 | 0.12 | -0.06 | -40.00% | 221 | 1,677 | 25.78% |
| GM240628P00045500 | 2024-06-18 3:16PM EDT | 45.50 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 2 | 50 | 24.51% |
| GM240628P00046000 | 2024-06-18 12:54PM EDT | 46.00 | 0.26 | 0.22 | 0.25 | -0.04 | -13.33% | 15 | 374 | 23.63% |
| GM240628P00046500 | 2024-06-18 11:52AM EDT | 46.50 | 0.35 | 0.34 | 0.45 | -0.07 | -16.67% | 94 | 308 | 25.73% |
| GM240628P00047000 | 2024-06-18 3:36PM EDT | 47.00 | 0.54 | 0.51 | 0.55 | -0.06 | -10.00% | 43 | 220 | 22.95% |
| GM240628P00047500 | 2024-06-18 3:19PM EDT | 47.50 | 0.76 | 0.72 | 0.77 | -0.10 | -11.63% | 63 | 204 | 22.51% |
| GM240628P00048000 | 2024-06-18 3:42PM EDT | 48.00 | 1.03 | 1.00 | 1.04 | -0.14 | -11.97% | 25 | 101 | 21.97% |
| GM240628P00048500 | 2024-06-18 3:42PM EDT | 48.50 | 1.38 | 1.33 | 1.45 | -0.10 | -6.76% | 3 | 183 | 24.46% |
| GM240628P00049000 | 2024-06-14 1:52PM EDT | 49.00 | 2.68 | 1.61 | 2.05 | 0.00 | - | 5 | 185 | 32.91% |
| GM240628P00049500 | 2024-06-13 9:50AM EDT | 49.50 | 1.70 | 2.06 | 2.40 | 0.00 | - | 9 | 28 | 31.84% |
| GM240628P00050000 | 2024-06-14 1:38PM EDT | 50.00 | 3.58 | 2.42 | 2.84 | 0.00 | - | 6 | 105 | 33.40% |
| GM240628P00051000 | 2024-06-14 1:38PM EDT | 51.00 | 4.55 | 3.50 | 3.65 | 0.00 | - | 2 | 11 | 29.49% |
| GM240628P00052000 | 2024-06-13 11:03AM EDT | 52.00 | 4.45 | 3.50 | 4.65 | 0.00 | - | 10 | 2 | 35.35% |
| GM240628P00055000 | 2024-06-18 9:42AM EDT | 55.00 | 7.00 | 7.50 | 7.65 | -0.30 | -4.11% | 16 | 2 | 51.17% |
