Deutsche Märkte schließen in 4 Stunden 47 Minuten
DAX
12.780,45 +185,93 (+1,48%) Euro Stoxx 50
3.472,97 +51,13 (+1,49%) Dow Jones 30
31.037,68 +69,86 (+0,23%) Gold
1.740,40 +3,90 (+0,22%) EUR/USD
1,0199 +0,0015 (+0,14%) BTC-EUR
20.121,02 +244,36 (+1,23%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708C00020000 | 2022-06-28 9:58AM EDT | 20.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708C00022000 | 2022-07-01 1:17PM EDT | 22.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM220708C00025000 | 2022-07-06 3:47PM EDT | 25.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM220708C00027000 | 2022-06-16 2:56PM EDT | 27.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM220708C00027500 | 2022-06-29 9:35AM EDT | 27.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM220708C00028000 | 2022-07-06 2:27PM EDT | 28.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GM220708C00029500 | 2022-07-05 10:04AM EDT | 29.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM220708C00030000 | 2022-07-06 3:46PM EDT | 30.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GM220708C00030500 | 2022-07-06 3:26PM EDT | 30.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| GM220708C00031000 | 2022-07-06 3:56PM EDT | 31.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| GM220708C00031500 | 2022-07-06 3:47PM EDT | 31.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 3.13% |
| GM220708C00032000 | 2022-07-06 3:59PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 12.50% |
| GM220708C00032500 | 2022-07-06 3:56PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 12.50% |
| GM220708C00033000 | 2022-07-06 3:56PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 25.00% |
| GM220708C00033500 | 2022-07-06 3:37PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| GM220708C00034000 | 2022-07-06 3:16PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 25.00% |
| GM220708C00034500 | 2022-07-06 3:56PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| GM220708C00035000 | 2022-07-06 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 50.00% |
| GM220708C00035500 | 2022-07-06 3:54PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GM220708C00036000 | 2022-07-06 3:38PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| GM220708C00036500 | 2022-07-06 12:11PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220708C00037000 | 2022-07-06 3:49PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GM220708C00037500 | 2022-07-05 2:53PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220708C00038000 | 2022-07-06 11:08AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220708C00038500 | 2022-07-01 1:26PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM220708C00039000 | 2022-07-01 3:34PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| GM220708C00039500 | 2022-06-28 11:13AM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GM220708C00040000 | 2022-07-06 9:38AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM220708C00040500 | 2022-06-28 10:31AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GM220708C00041000 | 2022-07-05 3:48PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220708C00042000 | 2022-07-05 9:59AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM220708C00043000 | 2022-06-23 3:49PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM220708C00044000 | 2022-06-24 10:29AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| GM220708C00045000 | 2022-07-05 1:12PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM220708C00046000 | 2022-06-09 1:13PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM220708C00047000 | 2022-06-03 12:01PM EDT | 47.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 245.31% |
| GM220708C00048000 | 2022-06-24 2:53PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| GM220708C00049000 | 2022-06-01 12:01PM EDT | 49.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 2 | 265.63% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708P00020000 | 2022-07-01 9:37AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM220708P00023000 | 2022-07-01 9:33AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM220708P00024000 | 2022-06-24 12:04PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220708P00025000 | 2022-07-05 10:00AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GM220708P00026000 | 2022-07-06 1:51PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220708P00027000 | 2022-07-06 11:50AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GM220708P00027500 | 2022-07-06 1:52PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| GM220708P00028000 | 2022-07-06 1:50PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| GM220708P00028500 | 2022-07-06 3:59PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| GM220708P00029000 | 2022-07-06 3:33PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| GM220708P00029500 | 2022-07-06 3:52PM EDT | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| GM220708P00030000 | 2022-07-06 3:40PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| GM220708P00030500 | 2022-07-06 3:59PM EDT | 30.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| GM220708P00031000 | 2022-07-06 3:59PM EDT | 31.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 3.13% |
| GM220708P00031500 | 2022-07-06 3:54PM EDT | 31.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| GM220708P00032000 | 2022-07-06 3:47PM EDT | 32.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| GM220708P00032500 | 2022-07-06 11:19AM EDT | 32.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GM220708P00033000 | 2022-07-06 3:21PM EDT | 33.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GM220708P00033500 | 2022-07-06 3:59PM EDT | 33.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GM220708P00034000 | 2022-07-06 2:40PM EDT | 34.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM220708P00034500 | 2022-07-06 2:40PM EDT | 34.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM220708P00035000 | 2022-07-06 3:53PM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GM220708P00035500 | 2022-07-06 9:50AM EDT | 35.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GM220708P00036000 | 2022-07-06 3:45PM EDT | 36.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00036500 | 2022-07-06 12:32PM EDT | 36.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00037000 | 2022-07-06 3:45PM EDT | 37.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM220708P00037500 | 2022-07-01 1:55PM EDT | 37.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM220708P00038000 | 2022-07-06 1:56PM EDT | 38.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM220708P00038500 | 2022-07-01 10:11AM EDT | 38.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00039000 | 2022-07-06 3:54PM EDT | 39.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM220708P00039500 | 2022-06-27 10:58AM EDT | 39.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM220708P00040000 | 2022-07-06 10:26AM EDT | 40.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM220708P00040500 | 2022-07-01 10:03AM EDT | 40.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00041000 | 2022-06-27 1:13PM EDT | 41.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00042000 | 2022-06-14 12:12PM EDT | 42.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00043000 | 2022-07-06 2:27PM EDT | 43.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220708P00044000 | 2022-06-17 9:33AM EDT | 44.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00046000 | 2022-06-17 9:37AM EDT | 46.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00048000 | 2022-06-21 9:54AM EDT | 48.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220708P00049000 | 2022-06-28 9:39AM EDT | 49.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220708P00055000 | 2022-06-24 9:33AM EDT | 55.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
