Deutsche Märkte öffnen in 2 Stunden 27 Minuten
Nikkei 225
30.557,55 -680,39 (-2,18%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.201,88 -143,73 (-0,55%) CMC Crypto 200
584,43 -5,54 (-0,94%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231006C00023000 | 2023-10-03 10:25AM EDT | 23.00 | 8.70 | 0.00 | 0.00 | -1.70 | -16.35% | 19 | 0 | 0.00% |
| GM231006C00024000 | 2023-09-28 1:01PM EDT | 24.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM231006C00025000 | 2023-09-29 11:00AM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM231006C00026500 | 2023-10-02 3:22PM EDT | 26.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM231006C00027000 | 2023-10-03 10:46AM EDT | 27.00 | 4.50 | 0.00 | 0.00 | -1.19 | -20.91% | - | 0 | 0.00% |
| GM231006C00027500 | 2023-09-29 1:43PM EDT | 27.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM231006C00028000 | 2023-10-03 10:17AM EDT | 28.00 | 3.65 | 0.00 | 0.00 | -1.25 | -25.51% | 1 | 0 | 0.00% |
| GM231006C00029000 | 2023-10-03 11:12AM EDT | 29.00 | 2.55 | 0.00 | 0.00 | -1.65 | -39.29% | 1 | 0 | 0.00% |
| GM231006C00029500 | 2023-10-02 12:37PM EDT | 29.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM231006C00030000 | 2023-10-03 1:04PM EDT | 30.00 | 1.73 | 0.00 | 0.00 | -1.51 | -46.60% | 2 | 0 | 0.00% |
| GM231006C00030500 | 2023-10-03 12:25PM EDT | 30.50 | 1.26 | 0.00 | 0.00 | -1.51 | -54.51% | 22 | 0 | 0.00% |
| GM231006C00031000 | 2023-10-03 3:03PM EDT | 31.00 | 0.73 | 0.00 | 0.00 | -0.82 | -52.90% | 267 | 0 | 0.00% |
| GM231006C00031500 | 2023-10-03 3:59PM EDT | 31.50 | 0.45 | 0.00 | 0.00 | -0.58 | -56.31% | 828 | 0 | 1.56% |
| GM231006C00032000 | 2023-10-03 3:54PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | -0.47 | -63.51% | 903 | 0 | 6.25% |
| GM231006C00032500 | 2023-10-03 3:47PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | -0.38 | -71.70% | 264 | 0 | 12.50% |
| GM231006C00033000 | 2023-10-03 3:44PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | -0.19 | -73.08% | 416 | 0 | 12.50% |
| GM231006C00033500 | 2023-10-03 3:22PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | -0.12 | -70.59% | 213 | 0 | 25.00% |
| GM231006C00034000 | 2023-10-03 3:43PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 211 | 0 | 25.00% |
| GM231006C00034500 | 2023-10-03 3:56PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 79 | 0 | 25.00% |
| GM231006C00035000 | 2023-10-03 3:56PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 93 | 0 | 25.00% |
| GM231006C00035500 | 2023-10-02 2:47PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| GM231006C00036000 | 2023-10-03 11:19AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM231006C00036500 | 2023-10-02 1:52PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| GM231006C00037000 | 2023-10-03 10:59AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM231006C00037500 | 2023-10-02 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM231006C00038000 | 2023-09-29 10:50AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM231006C00038500 | 2023-09-22 1:28PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM231006C00039000 | 2023-09-29 11:25AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GM231006C00040000 | 2023-10-03 10:34AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM231006C00041000 | 2023-09-21 3:10PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM231006C00042000 | 2023-09-01 10:32AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 50 | 118.75% |
| GM231006C00043000 | 2023-08-29 9:44AM EDT | 43.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 0 | 140.63% |
| GM231006C00044000 | 2023-09-15 9:48AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM231006C00045000 | 2023-09-15 9:42AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231006P00023000 | 2023-09-14 3:33PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM231006P00024000 | 2023-09-08 2:33PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GM231006P00025000 | 2023-09-15 10:52AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| GM231006P00026000 | 2023-09-27 10:38AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 50.00% |
| GM231006P00026500 | 2023-09-27 11:53AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GM231006P00027000 | 2023-10-03 10:42AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM231006P00027500 | 2023-09-28 10:39AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM231006P00028000 | 2023-10-03 3:08PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM231006P00028500 | 2023-10-03 11:27AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM231006P00029000 | 2023-10-03 3:46PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GM231006P00029500 | 2023-10-03 3:49PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| GM231006P00030000 | 2023-10-03 3:58PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| GM231006P00030500 | 2023-10-03 3:45PM EDT | 30.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| GM231006P00031000 | 2023-10-03 3:59PM EDT | 31.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 6.25% |
| GM231006P00031500 | 2023-10-03 3:50PM EDT | 31.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 0.00% |
| GM231006P00032000 | 2023-10-03 3:55PM EDT | 32.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 0.00% |
| GM231006P00032500 | 2023-10-03 3:43PM EDT | 32.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| GM231006P00033000 | 2023-10-03 3:52PM EDT | 33.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| GM231006P00033500 | 2023-10-03 3:41PM EDT | 33.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GM231006P00034000 | 2023-10-03 2:42PM EDT | 34.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GM231006P00034500 | 2023-10-03 2:58PM EDT | 34.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM231006P00035000 | 2023-10-03 2:08PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GM231006P00035500 | 2023-10-03 3:39PM EDT | 35.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM231006P00036000 | 2023-10-03 12:28PM EDT | 36.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM231006P00036500 | 2023-10-03 9:40AM EDT | 36.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM231006P00037000 | 2023-09-29 10:29AM EDT | 37.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM231006P00037500 | 2023-09-18 9:51AM EDT | 37.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM231006P00038000 | 2023-10-03 2:10PM EDT | 38.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM231006P00038500 | 2023-09-28 12:56PM EDT | 38.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM231006P00039000 | 2023-10-02 12:13PM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM231006P00040000 | 2023-09-25 10:15AM EDT | 40.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM231006P00045000 | 2023-09-26 10:59AM EDT | 45.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
