Deutsche Märkte schließen in 6 Stunden 6 Minuten
DAX
18.555,29 +225,02 (+1,23%) Euro Stoxx 50
4.824,07 +60,49 (+1,27%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.545,40 +3,00 (+0,12%) EUR/USD
1,1022 +0,0005 (+0,04%) Bitcoin EUR
52.829,35 +1.468,94 (+2,86%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240913C00025000 | 2024-09-03 9:53AM EDT | 25.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240913C00035000 | 2024-09-11 11:26AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240913C00036000 | 2024-09-11 9:40AM EDT | 36.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240913C00037000 | 2024-09-11 9:42AM EDT | 37.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM240913C00038000 | 2024-09-11 10:12AM EDT | 38.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913C00039000 | 2024-09-11 2:14PM EDT | 39.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240913C00040000 | 2024-09-11 9:41AM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240913C00041000 | 2024-09-05 10:55AM EDT | 41.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913C00042000 | 2024-09-11 11:26AM EDT | 42.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913C00043000 | 2024-09-11 1:18PM EDT | 43.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GM240913C00044000 | 2024-09-11 3:59PM EDT | 44.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| GM240913C00044500 | 2024-09-11 3:49PM EDT | 44.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| GM240913C00045000 | 2024-09-11 3:57PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| GM240913C00045500 | 2024-09-11 3:57PM EDT | 45.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| GM240913C00046000 | 2024-09-11 3:25PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| GM240913C00046500 | 2024-09-11 3:25PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| GM240913C00047000 | 2024-09-11 2:08PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| GM240913C00047500 | 2024-09-11 12:15PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240913C00048000 | 2024-09-11 1:17PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM240913C00048500 | 2024-09-11 3:54PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GM240913C00049000 | 2024-09-11 11:04AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| GM240913C00049500 | 2024-09-11 12:09PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM240913C00050000 | 2024-09-11 12:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GM240913C00051000 | 2024-09-11 3:50PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GM240913C00052000 | 2024-09-09 3:28PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GM240913C00053000 | 2024-09-10 9:35AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GM240913C00054000 | 2024-09-10 9:33AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240913C00055000 | 2024-09-09 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| GM240913C00056000 | 2024-09-06 9:40AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GM240913C00057000 | 2024-09-06 9:59AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GM240913C00058000 | 2024-09-04 12:43PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240913C00059000 | 2024-09-04 11:25AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| GM240913C00060000 | 2024-09-04 11:24AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240913P00031000 | 2024-08-12 12:30PM EDT | 31.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 10 | 193.75% |
| GM240913P00034000 | 2024-08-05 1:58PM EDT | 34.00 | 0.47 | 0.00 | 0.14 | 0.00 | - | - | 2 | 198.44% |
| GM240913P00035000 | 2024-09-05 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| GM240913P00036000 | 2024-09-10 2:54PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| GM240913P00037000 | 2024-09-11 10:04AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 50.00% |
| GM240913P00038000 | 2024-09-11 3:51PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GM240913P00039000 | 2024-09-11 1:25PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GM240913P00040000 | 2024-09-11 12:16PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM240913P00041000 | 2024-09-11 3:19PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GM240913P00042000 | 2024-09-11 3:33PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM240913P00042500 | 2024-09-11 2:27PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| GM240913P00043000 | 2024-09-11 2:39PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 12.50% |
| GM240913P00043500 | 2024-09-11 3:54PM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 12.50% |
| GM240913P00044000 | 2024-09-11 3:59PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,565 | 0 | 6.25% |
| GM240913P00044500 | 2024-09-11 3:23PM EDT | 44.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| GM240913P00045000 | 2024-09-11 3:59PM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GM240913P00045500 | 2024-09-11 2:39PM EDT | 45.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| GM240913P00046000 | 2024-09-11 3:59PM EDT | 46.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240913P00046500 | 2024-09-11 11:41AM EDT | 46.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GM240913P00047000 | 2024-09-11 3:20PM EDT | 47.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM240913P00047500 | 2024-09-11 11:47AM EDT | 47.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM240913P00048000 | 2024-09-11 3:38PM EDT | 48.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240913P00048500 | 2024-09-11 3:55PM EDT | 48.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240913P00049000 | 2024-09-11 3:16PM EDT | 49.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM240913P00049500 | 2024-09-10 12:25PM EDT | 49.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GM240913P00050000 | 2024-09-10 3:21PM EDT | 50.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM240913P00051000 | 2024-09-11 10:14AM EDT | 51.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240913P00052000 | 2024-09-09 1:11PM EDT | 52.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240913P00053000 | 2024-09-09 9:55AM EDT | 53.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240913P00054000 | 2024-09-06 10:06AM EDT | 54.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240913P00055000 | 2024-09-10 2:17PM EDT | 55.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240913P00057000 | 2024-09-10 12:25PM EDT | 57.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913P00059000 | 2024-09-09 9:42AM EDT | 59.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240913P00060000 | 2024-09-09 10:07AM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
