Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,0211%) BTC-EUR
16.157,59 -59,43 (-0,37%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM221216C00025000 | 2022-08-10 10:31AM EST | 25.00 | 13.96 | 14.10 | 14.25 | +0.61 | +4.57% | 1 | 952 | 0.00% |
| GM221216C00026000 | 2022-08-10 12:01PM EST | 26.00 | 12.60 | 13.15 | 13.35 | +1.35 | +12.00% | 34 | 694 | 0.00% |
| GM221216C00027000 | 2022-08-10 9:10AM EST | 27.00 | 11.69 | 12.25 | 12.40 | +1.34 | +12.95% | 51 | 410 | 0.00% |
| GM221216C00028000 | 2022-08-09 12:36PM EST | 28.00 | 9.50 | 11.40 | 11.50 | 0.00 | - | 9 | 203 | 0.00% |
| GM221216C00029000 | 2022-08-10 11:03AM EST | 29.00 | 10.25 | 10.50 | 10.65 | +1.50 | +17.14% | 1 | 118 | 0.00% |
| GM221216C00030000 | 2022-08-11 8:30AM EST | 30.00 | 9.90 | 9.65 | 9.80 | +1.90 | +23.75% | 10 | 282 | 0.00% |
| GM221216C00031000 | 2022-08-08 10:00AM EST | 31.00 | 8.05 | 8.85 | 9.00 | 0.00 | - | 1 | 166 | 62.50% |
| GM221216C00032000 | 2022-08-09 1:15PM EST | 32.00 | 6.50 | 8.10 | 8.20 | 0.00 | - | 8 | 154 | 87.70% |
| GM221216C00033000 | 2022-08-11 8:30AM EST | 33.00 | 7.50 | 7.30 | 7.45 | +1.65 | +28.21% | 1 | 1,196 | 94.53% |
| GM221216C00034000 | 2022-08-11 10:09AM EST | 34.00 | 6.34 | 6.60 | 6.70 | +0.89 | +16.33% | 18 | 608 | 99.22% |
| GM221216C00035000 | 2022-08-11 9:18AM EST | 35.00 | 6.10 | 5.90 | 6.00 | +0.68 | +12.55% | 30 | 980 | 101.56% |
| GM221216C00036000 | 2022-08-11 9:41AM EST | 36.00 | 5.15 | 5.30 | 5.35 | +0.35 | +7.29% | 9 | 3,667 | 104.49% |
| GM221216C00037000 | 2022-08-11 9:46AM EST | 37.00 | 4.55 | 4.70 | 4.80 | +0.94 | +26.04% | 7 | 1,934 | 106.84% |
| GM221216C00038000 | 2022-08-11 8:44AM EST | 38.00 | 4.09 | 4.10 | 4.20 | +0.99 | +31.94% | 11 | 1,374 | 106.15% |
| GM221216C00039000 | 2022-08-11 9:46AM EST | 39.00 | 3.50 | 3.60 | 3.75 | +0.74 | +26.81% | 12 | 1,220 | 108.11% |
| GM221216C00040000 | 2022-08-11 1:14PM EST | 40.00 | 3.23 | 3.15 | 3.25 | +0.76 | +30.77% | 47 | 5,045 | 108.20% |
| GM221216C00041000 | 2022-08-11 12:50PM EST | 41.00 | 2.86 | 2.75 | 2.79 | +0.80 | +38.83% | 70 | 1,156 | 108.25% |
| GM221216C00042000 | 2022-08-11 12:29PM EST | 42.00 | 2.38 | 2.36 | 2.42 | +0.71 | +42.52% | 28 | 11,015 | 108.40% |
| GM221216C00043000 | 2022-08-11 1:32PM EST | 43.00 | 2.07 | 2.04 | 2.08 | +0.60 | +40.82% | 25 | 690 | 108.79% |
| GM221216C00044000 | 2022-08-11 10:47AM EST | 44.00 | 1.66 | 1.73 | 1.79 | +0.15 | +9.93% | 6 | 774 | 108.79% |
| GM221216C00045000 | 2022-08-11 10:56AM EST | 45.00 | 1.41 | 1.48 | 1.53 | +0.36 | +34.29% | 18 | 3,090 | 109.08% |
| GM221216C00046000 | 2022-08-11 8:50AM EST | 46.00 | 1.19 | 1.26 | 1.30 | +0.30 | +33.71% | 2 | 532 | 109.28% |
| GM221216C00047000 | 2022-08-11 9:59AM EST | 47.00 | 0.98 | 1.06 | 1.11 | +0.23 | +30.67% | 2 | 903 | 109.42% |
| GM221216C00048000 | 2022-08-11 10:46AM EST | 48.00 | 0.84 | 0.90 | 0.94 | +0.22 | +35.48% | 39 | 472 | 109.77% |
| GM221216C00049000 | 2022-08-10 2:38PM EST | 49.00 | 0.63 | 0.75 | 0.79 | +0.10 | +18.87% | 3 | 545 | 109.67% |
| GM221216C00050000 | 2022-08-11 11:03AM EST | 50.00 | 0.60 | 0.63 | 0.68 | +0.15 | +33.33% | 71 | 5,520 | 110.25% |
| GM221216C00055000 | 2022-08-11 12:30PM EST | 55.00 | 0.25 | 0.26 | 0.28 | +0.05 | +25.00% | 17 | 709 | 111.33% |
| GM221216C00060000 | 2022-08-11 12:30PM EST | 60.00 | 0.13 | 0.10 | 0.13 | +0.05 | +62.50% | 5 | 382 | 113.67% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM221216P00020000 | 2022-08-10 2:35PM EST | 20.00 | 0.10 | 0.04 | 0.17 | -0.03 | -23.08% | 10 | 1,095 | 190.63% |
| GM221216P00025000 | 2022-08-11 12:30PM EST | 25.00 | 0.32 | 0.31 | 0.33 | -0.16 | -33.33% | 9 | 11,008 | 169.53% |
| GM221216P00026000 | 2022-08-10 2:55PM EST | 26.00 | 0.42 | 0.39 | 0.41 | -0.19 | -31.15% | 16 | 481 | 166.60% |
| GM221216P00027000 | 2022-08-11 1:06PM EST | 27.00 | 0.50 | 0.48 | 0.50 | -0.09 | -15.25% | 10 | 464 | 163.28% |
| GM221216P00028000 | 2022-08-11 1:37PM EST | 28.00 | 0.60 | 0.59 | 0.60 | -0.31 | -34.07% | 35 | 828 | 160.16% |
| GM221216P00029000 | 2022-08-08 10:22AM EST | 29.00 | 0.82 | 0.72 | 0.74 | 0.00 | - | 8 | 1,764 | 157.81% |
| GM221216P00030000 | 2022-08-11 12:30PM EST | 30.00 | 0.85 | 0.86 | 0.89 | -0.40 | -32.00% | 43 | 3,247 | 154.79% |
| GM221216P00031000 | 2022-08-11 12:31PM EST | 31.00 | 1.01 | 1.03 | 1.07 | -0.38 | -27.34% | 2 | 1,905 | 152.34% |
| GM221216P00032000 | 2022-08-11 11:34AM EST | 32.00 | 1.24 | 1.23 | 1.27 | -0.55 | -30.73% | 9 | 1,260 | 149.80% |
| GM221216P00033000 | 2022-08-11 10:27AM EST | 33.00 | 1.52 | 1.47 | 1.51 | -0.59 | -27.96% | 14 | 1,825 | 147.95% |
| GM221216P00034000 | 2022-08-09 9:56AM EST | 34.00 | 2.30 | 1.74 | 1.78 | 0.00 | - | 7 | 1,055 | 146.09% |
| GM221216P00035000 | 2022-08-11 12:39PM EST | 35.00 | 2.03 | 2.04 | 2.10 | -0.83 | -29.02% | 8 | 3,822 | 144.58% |
| GM221216P00036000 | 2022-08-11 9:41AM EST | 36.00 | 2.42 | 2.38 | 2.45 | -0.88 | -26.67% | 13 | 481 | 143.07% |
| GM221216P00037000 | 2022-08-11 10:06AM EST | 37.00 | 2.90 | 2.78 | 2.84 | -0.90 | -23.68% | 4 | 835 | 142.04% |
| GM221216P00038000 | 2022-08-11 11:25AM EST | 38.00 | 3.25 | 3.20 | 3.30 | -1.15 | -26.14% | 18 | 795 | 141.31% |
| GM221216P00039000 | 2022-08-11 11:38AM EST | 39.00 | 3.70 | 3.65 | 3.75 | -0.55 | -12.94% | 1 | 673 | 139.60% |
| GM221216P00040000 | 2022-08-11 10:26AM EST | 40.00 | 4.35 | 4.20 | 4.30 | -1.05 | -19.44% | 2 | 1,996 | 140.04% |
| GM221216P00041000 | 2022-08-08 2:30PM EST | 41.00 | 5.45 | 4.75 | 4.90 | 0.00 | - | 1 | 449 | 140.04% |
| GM221216P00042000 | 2022-08-11 10:29AM EST | 42.00 | 5.50 | 5.40 | 5.50 | -1.10 | -16.67% | 16 | 248 | 140.53% |
| GM221216P00043000 | 2022-08-11 12:41PM EST | 43.00 | 6.00 | 6.05 | 6.15 | -0.80 | -11.76% | 1 | 329 | 140.72% |
| GM221216P00044000 | 2022-08-11 12:41PM EST | 44.00 | 6.70 | 6.75 | 6.90 | -0.90 | -11.84% | 7 | 187 | 142.38% |
| GM221216P00045000 | 2022-08-05 2:59PM EST | 45.00 | 9.55 | 7.50 | 7.65 | 0.00 | - | 1 | 280 | 143.95% |
| GM221216P00046000 | 2022-08-08 11:58AM EST | 46.00 | 9.20 | 8.30 | 8.40 | 0.00 | - | - | 136 | 145.46% |
| GM221216P00047000 | 2022-08-11 10:59AM EST | 47.00 | 9.20 | 9.05 | 9.25 | -1.85 | -16.74% | 1 | 27 | 147.07% |
| GM221216P00048000 | 2022-08-04 12:20PM EST | 48.00 | 12.00 | 9.90 | 10.05 | 0.00 | - | - | 146 | 148.83% |
| GM221216P00050000 | 2022-08-11 9:03AM EST | 50.00 | 11.70 | 11.70 | 11.85 | -2.53 | -17.78% | 7 | 170 | 156.35% |
| GM221216P00055000 | 2022-08-01 8:44AM EST | 55.00 | 19.05 | 16.40 | 16.65 | 0.00 | - | - | 0 | 178.52% |
