Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.311,95 +725,49 (+1,18%)
General Mills, Inc. (GIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117C00035000 | 2024-05-23 10:18AM EDT | 35.00 | 33.00 | 31.50 | 36.00 | 0.00 | - | 1 | 5 | 80.10% |
| GIS250117C00037500 | 2022-12-16 1:06PM EDT | 37.50 | 48.70 | 44.20 | 47.50 | 0.00 | - | 1 | 0 | 182.50% |
| GIS250117C00040000 | 2024-04-12 1:15PM EDT | 40.00 | 26.40 | 29.00 | 33.40 | 0.00 | - | 1 | 13 | 69.46% |
| GIS250117C00042500 | 2023-12-08 2:54PM EDT | 42.50 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS250117C00045000 | 2024-03-18 10:57AM EDT | 45.00 | 23.00 | 22.00 | 26.80 | 0.00 | - | 1 | 33 | 63.14% |
| GIS250117C00047500 | 2024-04-03 2:22PM EDT | 47.50 | 23.02 | 21.00 | 25.60 | 0.00 | - | 2 | 1 | 67.26% |
| GIS250117C00050000 | 2024-04-11 10:33AM EDT | 50.00 | 18.90 | 19.00 | 22.60 | 0.00 | - | 1 | 107 | 57.84% |
| GIS250117C00052500 | 2024-04-05 11:08AM EDT | 52.50 | 18.29 | 16.30 | 20.60 | 0.00 | - | 1 | 304 | 55.55% |
| GIS250117C00055000 | 2024-05-31 12:19PM EDT | 55.00 | 14.21 | 14.10 | 17.00 | -3.57 | -20.08% | 2 | 153 | 43.12% |
| GIS250117C00057500 | 2024-04-22 1:28PM EDT | 57.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS250117C00060000 | 2024-05-30 3:29PM EDT | 60.00 | 9.10 | 9.60 | 11.80 | 0.00 | - | 1 | 609 | 32.00% |
| GIS250117C00062500 | 2024-05-31 3:24PM EDT | 62.50 | 8.50 | 8.60 | 9.00 | +1.39 | +19.55% | 5 | 105 | 25.49% |
| GIS250117C00065000 | 2024-05-31 3:53PM EDT | 65.00 | 7.10 | 6.90 | 7.30 | +1.45 | +25.66% | 18 | 719 | 24.59% |
| GIS250117C00067500 | 2024-05-30 9:33AM EDT | 67.50 | 4.47 | 5.40 | 5.70 | 0.00 | - | 2 | 1,875 | 23.38% |
| GIS250117C00070000 | 2024-05-30 12:14PM EDT | 70.00 | 3.49 | 4.00 | 5.40 | 0.00 | - | 12 | 1,017 | 27.32% |
| GIS250117C00072500 | 2024-05-29 1:07PM EDT | 72.50 | 2.47 | 3.00 | 3.30 | 0.00 | - | 8 | 2,159 | 22.11% |
| GIS250117C00075000 | 2024-05-31 2:01PM EDT | 75.00 | 2.23 | 1.50 | 2.40 | +0.41 | +22.53% | 67 | 1,274 | 21.53% |
| GIS250117C00077500 | 2024-05-30 3:31PM EDT | 77.50 | 1.60 | 1.55 | 1.70 | +0.35 | +28.00% | 1 | 491 | 21.06% |
| GIS250117C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 0.80 | 1.10 | 1.25 | 0.00 | - | 1 | 410 | 21.16% |
| GIS250117C00082500 | 2024-05-23 3:09PM EDT | 82.50 | 0.95 | 0.75 | 0.90 | 0.00 | - | 3 | 289 | 21.17% |
| GIS250117C00085000 | 2024-05-31 9:30AM EDT | 85.00 | 0.45 | 0.55 | 0.65 | +0.03 | +7.14% | 1 | 898 | 21.29% |
| GIS250117C00087500 | 2024-05-29 9:48AM EDT | 87.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 255 | 21.78% |
| GIS250117C00090000 | 2024-05-15 9:30AM EDT | 90.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 2 | 349 | 22.41% |
| GIS250117C00092500 | 2024-04-25 3:46PM EDT | 92.50 | 0.56 | 0.15 | 0.35 | 0.00 | - | 1 | 38 | 23.41% |
| GIS250117C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 64 | 28.15% |
| GIS250117C00097500 | 2024-02-12 10:30AM EDT | 97.50 | 0.30 | 0.20 | 0.65 | 0.00 | - | 1 | 25 | 30.35% |
| GIS250117C00100000 | 2024-04-02 1:29PM EDT | 100.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 48 | 30.13% |
| GIS250117C00105000 | 2024-05-01 3:42PM EDT | 105.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 32.30% |
| GIS250117C00110000 | 2024-04-24 1:43PM EDT | 110.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 31.40% |
| GIS250117C00115000 | 2024-01-16 10:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| GIS250117C00120000 | 2024-05-17 11:13AM EDT | 120.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 115 | 38.94% |
| GIS250117C00125000 | 2023-06-20 2:07PM EDT | 125.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 50.95% |
| GIS250117C00130000 | 2023-04-13 1:56PM EDT | 130.00 | 0.60 | 0.60 | 1.20 | 0.00 | - | 1 | 8 | 50.51% |
| GIS250117C00135000 | 2023-08-30 3:48PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 41.85% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117P00032500 | 2024-05-28 1:02PM EDT | 32.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 115 | 53.13% |
| GIS250117P00035000 | 2023-12-08 4:40PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GIS250117P00037500 | 2024-02-20 4:56PM EDT | 37.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 53.69% |
| GIS250117P00040000 | 2024-04-18 10:35AM EDT | 40.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 48 | 43.46% |
| GIS250117P00042500 | 2024-04-18 2:19PM EDT | 42.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 25 | 40.23% |
| GIS250117P00045000 | 2024-05-02 10:49AM EDT | 45.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 5 | 88 | 37.87% |
| GIS250117P00047500 | 2024-05-30 2:57PM EDT | 47.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 200 | 1,757 | 31.64% |
| GIS250117P00050000 | 2024-05-28 12:02PM EDT | 50.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 9 | 265 | 28.05% |
| GIS250117P00052500 | 2024-05-28 10:38AM EDT | 52.50 | 0.55 | 0.50 | 0.55 | -0.10 | -15.38% | 2 | 360 | 25.88% |
| GIS250117P00055000 | 2024-05-31 3:29PM EDT | 55.00 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 3 | 985 | 24.51% |
| GIS250117P00057500 | 2024-05-31 2:19PM EDT | 57.50 | 1.10 | 0.95 | 1.05 | -0.10 | -8.33% | 2 | 618 | 23.41% |
| GIS250117P00060000 | 2024-05-31 3:53PM EDT | 60.00 | 1.45 | 1.35 | 1.50 | -0.19 | -11.59% | 5 | 487 | 22.66% |
| GIS250117P00062500 | 2024-05-29 3:39PM EDT | 62.50 | 2.59 | 1.90 | 2.05 | 0.00 | - | 11 | 227 | 21.67% |
| GIS250117P00065000 | 2024-05-28 3:13PM EDT | 65.00 | 3.40 | 2.60 | 2.75 | 0.00 | - | 24 | 1,211 | 20.63% |
| GIS250117P00067500 | 2024-05-30 1:00PM EDT | 67.50 | 4.30 | 3.50 | 3.70 | 0.00 | - | 54 | 320 | 19.90% |
| GIS250117P00070000 | 2024-05-31 12:36PM EDT | 70.00 | 5.09 | 4.60 | 4.90 | -0.81 | -13.73% | 1 | 1,340 | 19.31% |
| GIS250117P00072500 | 2024-05-01 12:54PM EDT | 72.50 | 5.60 | 6.00 | 6.30 | 0.00 | - | 11 | 175 | 18.59% |
| GIS250117P00075000 | 2024-05-22 10:57AM EDT | 75.00 | 6.80 | 6.40 | 8.70 | 0.00 | - | 1 | 330 | 21.81% |
| GIS250117P00077500 | 2024-05-15 2:05PM EDT | 77.50 | 8.70 | 9.30 | 10.00 | 0.00 | - | 8 | 219 | 18.48% |
| GIS250117P00080000 | 2024-03-28 10:16AM EDT | 80.00 | 10.90 | 8.70 | 11.10 | 0.00 | - | 1 | 150 | 0.00% |
| GIS250117P00082500 | 2024-03-28 10:16AM EDT | 82.50 | 13.00 | 12.00 | 13.20 | 0.00 | - | 1 | 148 | 0.00% |
| GIS250117P00085000 | 2024-02-14 4:16PM EDT | 85.00 | 22.60 | 16.40 | 21.00 | 0.00 | - | 151 | 155 | 45.61% |
| GIS250117P00087500 | 2024-02-14 4:16PM EDT | 87.50 | 25.60 | 19.10 | 23.50 | 0.00 | - | 250 | 127 | 48.29% |
| GIS250117P00090000 | 2024-04-24 2:59PM EDT | 90.00 | 19.00 | 19.50 | 24.00 | 0.00 | - | 100 | 18 | 40.03% |
| GIS250117P00092500 | 2024-05-15 3:16PM EDT | 92.50 | 21.10 | 21.60 | 26.40 | 0.00 | - | 23 | 23 | 41.66% |
| GIS250117P00095000 | 2023-09-19 11:09AM EDT | 95.00 | 29.40 | 30.90 | 33.90 | 0.00 | - | 2 | 2 | 62.61% |
| GIS250117P00100000 | 2023-07-05 12:51PM EDT | 100.00 | 23.37 | 24.80 | 28.40 | 0.00 | - | 10 | 0 | 0.00% |
| GIS250117P00105000 | 2023-05-24 12:34PM EDT | 105.00 | 20.50 | 22.40 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| GIS250117P00110000 | 2023-06-12 1:10PM EDT | 110.00 | 28.65 | 32.50 | 37.50 | 0.00 | - | 10 | 2 | 0.00% |
| GIS250117P00130000 | 2023-06-06 3:29PM EDT | 130.00 | 46.30 | 51.50 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
