Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
15.531,80 +203,02 (+1,32%) Euro Stoxx 50
4.292,75 +61,48 (+1,45%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Gold
1.987,10 +2,60 (+0,13%) EUR/USD
1,0877 +0,0029 (+0,27%) Bitcoin EUR
26.374,45 +333,96 (+1,28%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230331C00025000 | 2023-03-17 11:56AM EDT | 25.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GM230331C00027000 | 2023-03-13 12:58PM EDT | 27.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| GM230331C00028000 | 2023-03-29 11:21AM EDT | 28.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 25 | 7 | 0.00% |
| GM230331C00028500 | 2023-03-24 2:58PM EDT | 28.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GM230331C00029000 | 2023-03-21 3:38PM EDT | 29.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM230331C00030000 | 2023-03-29 11:08AM EDT | 30.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| GM230331C00031000 | 2023-03-24 2:24PM EDT | 31.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| GM230331C00031500 | 2023-03-29 9:49AM EDT | 31.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| GM230331C00032000 | 2023-03-27 12:32PM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| GM230331C00032500 | 2023-03-28 1:27PM EDT | 32.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| GM230331C00033000 | 2023-03-29 10:09AM EDT | 33.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 18 | 215 | 0.00% |
| GM230331C00033500 | 2023-03-29 3:43PM EDT | 33.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,036 | 0.00% |
| GM230331C00034000 | 2023-03-29 3:54PM EDT | 34.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 224 | 605 | 0.00% |
| GM230331C00034500 | 2023-03-29 3:58PM EDT | 34.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 386 | 2,271 | 0.00% |
| GM230331C00035000 | 2023-03-29 3:57PM EDT | 35.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,080 | 2,486 | 0.00% |
| GM230331C00035500 | 2023-03-29 3:59PM EDT | 35.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,029 | 1,477 | 0.00% |
| GM230331C00036000 | 2023-03-29 3:59PM EDT | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 405 | 1,363 | 3.13% |
| GM230331C00036500 | 2023-03-29 3:59PM EDT | 36.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 311 | 623 | 12.50% |
| GM230331C00037000 | 2023-03-29 3:47PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 171 | 4,275 | 12.50% |
| GM230331C00037500 | 2023-03-29 11:32AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 453 | 25.00% |
| GM230331C00038000 | 2023-03-29 3:30PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,303 | 25.00% |
| GM230331C00038500 | 2023-03-29 10:35AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 25.00% |
| GM230331C00039000 | 2023-03-29 3:34PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 417 | 777 | 25.00% |
| GM230331C00039500 | 2023-03-28 10:25AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 129 | 25.00% |
| GM230331C00040000 | 2023-03-29 3:08PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,112 | 50.00% |
| GM230331C00040500 | 2023-03-17 10:59AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GM230331C00041000 | 2023-03-27 9:33AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 50.00% |
| GM230331C00041500 | 2023-03-17 1:31PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 50.00% |
| GM230331C00042000 | 2023-03-29 1:01PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 329 | 50.00% |
| GM230331C00042500 | 2023-03-24 1:32PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| GM230331C00043000 | 2023-03-29 1:36PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 50.00% |
| GM230331C00043500 | 2023-03-15 1:30PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| GM230331C00044000 | 2023-03-29 11:08AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 50.00% |
| GM230331C00045000 | 2023-03-21 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 243 | 50.00% |
| GM230331C00046000 | 2023-03-29 1:01PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 50.00% |
| GM230331C00047000 | 2023-03-20 10:13AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 50.00% |
| GM230331C00048000 | 2023-03-16 10:03AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 50.00% |
| GM230331C00049000 | 2023-03-21 3:31PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 602 | 50.00% |
| GM230331C00050000 | 2023-03-24 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 50.00% |
| GM230331C00051000 | 2023-03-06 11:42AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230331P00024000 | 2023-03-20 12:42PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| GM230331P00025000 | 2023-03-20 12:32PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 2,632 | 50.00% |
| GM230331P00025500 | 2023-03-20 10:56AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 238 | 50.00% |
| GM230331P00027000 | 2023-03-24 2:48PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 1,010 | 50.00% |
| GM230331P00027500 | 2023-03-28 10:22AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 50.00% |
| GM230331P00028000 | 2023-03-24 2:53PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 50.00% |
| GM230331P00028500 | 2023-03-24 1:34PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| GM230331P00029000 | 2023-03-29 10:28AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 50.00% |
| GM230331P00029500 | 2023-03-27 11:44AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 50.00% |
| GM230331P00030000 | 2023-03-29 2:58PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 3,394 | 50.00% |
| GM230331P00030500 | 2023-03-29 12:24PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 356 | 50.00% |
| GM230331P00031000 | 2023-03-29 3:50PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 479 | 841 | 50.00% |
| GM230331P00031500 | 2023-03-29 12:24PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 927 | 1,499 | 50.00% |
| GM230331P00032000 | 2023-03-29 3:19PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 254 | 959 | 50.00% |
| GM230331P00032500 | 2023-03-29 2:54PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 228 | 1,037 | 25.00% |
| GM230331P00033000 | 2023-03-29 3:33PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 624 | 1,237 | 25.00% |
| GM230331P00033500 | 2023-03-29 3:51PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 900 | 25.00% |
| GM230331P00034000 | 2023-03-29 3:53PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 482 | 1,956 | 25.00% |
| GM230331P00034500 | 2023-03-29 3:59PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 688 | 614 | 12.50% |
| GM230331P00035000 | 2023-03-29 3:52PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 491 | 744 | 6.25% |
| GM230331P00035500 | 2023-03-29 3:58PM EDT | 35.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 437 | 318 | 3.13% |
| GM230331P00036000 | 2023-03-29 3:56PM EDT | 36.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 135 | 469 | 0.00% |
| GM230331P00036500 | 2023-03-29 3:59PM EDT | 36.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GM230331P00037000 | 2023-03-29 3:19PM EDT | 37.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 300 | 0.00% |
| GM230331P00037500 | 2023-03-29 9:33AM EDT | 37.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GM230331P00038000 | 2023-03-28 11:47AM EDT | 38.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| GM230331P00038500 | 2023-03-29 10:06AM EDT | 38.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GM230331P00039000 | 2023-03-29 11:22AM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 0.00% |
| GM230331P00039500 | 2023-03-29 11:25AM EDT | 39.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM230331P00040000 | 2023-03-21 9:30AM EDT | 40.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| GM230331P00040500 | 2023-03-29 10:32AM EDT | 40.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GM230331P00041000 | 2023-03-29 10:09AM EDT | 41.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
| GM230331P00041500 | 2023-03-28 10:11AM EDT | 41.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM230331P00042000 | 2023-03-24 1:13PM EDT | 42.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GM230331P00043000 | 2023-03-21 10:29AM EDT | 43.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GM230331P00044000 | 2023-03-16 10:39AM EDT | 44.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM230331P00045000 | 2023-03-28 1:34PM EDT | 45.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GM230331P00047000 | 2023-03-21 9:55AM EDT | 47.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GM230331P00048000 | 2023-03-24 11:46AM EDT | 48.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GM230331P00049000 | 2023-03-21 9:55AM EDT | 49.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GM230331P00050000 | 2023-03-21 9:55AM EDT | 50.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GM230331P00051000 | 2023-03-21 10:00AM EDT | 51.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| GM230331P00052000 | 2023-03-21 9:47AM EDT | 52.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
