Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.363,94 +606,89 (+0,98%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 25.00 | 21.16 | 19.40 | 21.15 | 0.00 | - | 1 | 0 | 93.31% |
| GM241115C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.76 | 16.50 | 18.70 | 0.00 | - | 1 | 1 | 85.69% |
| GM241115C00030000 | 2024-07-25 1:47PM EDT | 30.00 | 15.00 | 13.80 | 15.70 | 0.00 | - | 1 | 3 | 57.47% |
| GM241115C00031000 | 2024-04-22 2:18PM EDT | 31.00 | 13.59 | 13.00 | 14.45 | 0.00 | - | 1 | 8 | 53.03% |
| GM241115C00033000 | 2024-07-24 9:30AM EDT | 33.00 | 13.70 | 11.60 | 13.00 | 0.00 | - | 1 | 26 | 57.37% |
| GM241115C00035000 | 2024-07-25 10:26AM EDT | 35.00 | 9.93 | 9.75 | 11.55 | -0.07 | -0.70% | 1 | 26 | 54.93% |
| GM241115C00036000 | 2024-07-26 3:50PM EDT | 36.00 | 9.13 | 8.75 | 10.00 | -2.46 | -21.23% | 18 | 10 | 55.84% |
| GM241115C00037000 | 2024-07-26 10:19AM EDT | 37.00 | 8.15 | 7.65 | 9.10 | -0.45 | -5.23% | 1 | 5 | 52.83% |
| GM241115C00038000 | 2024-07-25 10:12AM EDT | 38.00 | 7.25 | 7.15 | 8.30 | -0.28 | -3.72% | 1 | 24 | 51.03% |
| GM241115C00039000 | 2024-07-26 2:31PM EDT | 39.00 | 6.50 | 6.35 | 7.40 | -1.75 | -21.21% | 19 | 37 | 47.78% |
| GM241115C00040000 | 2024-07-25 11:04AM EDT | 40.00 | 6.19 | 5.65 | 7.00 | 0.00 | - | 24 | 252 | 50.24% |
| GM241115C00041000 | 2024-07-23 11:43AM EDT | 41.00 | 6.79 | 4.90 | 5.30 | 0.00 | - | 1 | 58 | 37.53% |
| GM241115C00042000 | 2024-07-24 10:31AM EDT | 42.00 | 5.26 | 4.25 | 5.60 | 0.00 | - | 1 | 361 | 47.00% |
| GM241115C00043000 | 2024-07-26 11:57AM EDT | 43.00 | 3.70 | 3.75 | 3.85 | -1.95 | -34.51% | 5 | 46 | 33.91% |
| GM241115C00044000 | 2024-07-26 3:59PM EDT | 44.00 | 3.25 | 3.20 | 3.30 | -0.35 | -9.72% | 29 | 75 | 33.31% |
| GM241115C00045000 | 2024-07-26 2:09PM EDT | 45.00 | 2.70 | 2.73 | 2.76 | -0.35 | -11.48% | 24 | 1,466 | 32.34% |
| GM241115C00046000 | 2024-07-26 1:34PM EDT | 46.00 | 2.28 | 2.25 | 2.34 | -0.32 | -12.31% | 238 | 928 | 32.11% |
| GM241115C00047000 | 2024-07-25 3:50PM EDT | 47.00 | 2.05 | 1.85 | 2.14 | 0.00 | - | 120 | 1,132 | 33.69% |
| GM241115C00048000 | 2024-07-26 12:11PM EDT | 48.00 | 1.56 | 1.51 | 1.66 | -0.10 | -6.02% | 177 | 1,905 | 31.86% |
| GM241115C00049000 | 2024-07-26 12:25PM EDT | 49.00 | 1.27 | 1.23 | 1.60 | -0.20 | -13.61% | 50 | 1,154 | 34.23% |
| GM241115C00050000 | 2024-07-26 3:46PM EDT | 50.00 | 1.07 | 1.02 | 1.08 | -0.01 | -0.93% | 23 | 2,696 | 30.81% |
| GM241115C00052500 | 2024-07-26 1:22PM EDT | 52.50 | 0.62 | 0.57 | 2.12 | -0.13 | -17.33% | 42 | 923 | 49.81% |
| GM241115C00055000 | 2024-07-26 2:59PM EDT | 55.00 | 0.35 | 0.31 | 0.44 | -0.07 | -16.67% | 10 | 615 | 31.86% |
| GM241115C00057500 | 2024-07-25 2:44PM EDT | 57.50 | 0.21 | 0.17 | 0.25 | -0.02 | -8.70% | 99 | 164 | 31.59% |
| GM241115C00060000 | 2024-07-25 10:18AM EDT | 60.00 | 0.20 | 0.08 | 0.17 | 0.00 | - | 2 | 546 | 32.67% |
| GM241115C00065000 | 2024-07-24 3:22PM EDT | 65.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 131 | 217 | 53.37% |
| GM241115C00070000 | 2024-07-24 3:23PM EDT | 70.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 58 | 18 | 48.15% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115P00025000 | 2024-06-21 2:41PM EDT | 25.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 12 | 51.37% |
| GM241115P00029000 | 2024-07-23 11:53AM EDT | 29.00 | 0.04 | 0.00 | 2.19 | 0.00 | - | 10 | 9 | 72.75% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| GM241115P00032000 | 2024-07-24 9:54AM EDT | 32.00 | 0.15 | 0.00 | 2.26 | 0.00 | - | 1 | 1 | 60.60% |
| GM241115P00033000 | 2024-05-16 3:10PM EDT | 33.00 | 0.24 | 0.00 | 0.31 | 0.00 | - | - | 1 | 38.09% |
| GM241115P00034000 | 2024-06-26 11:59AM EDT | 34.00 | 0.25 | 0.23 | 1.67 | 0.00 | - | 1 | 12 | 61.47% |
| GM241115P00035000 | 2024-07-26 9:52AM EDT | 35.00 | 0.31 | 0.31 | 0.63 | -0.01 | -3.12% | 1 | 29 | 39.36% |
| GM241115P00036000 | 2024-07-18 9:39AM EDT | 36.00 | 0.25 | 0.39 | 0.51 | 0.00 | - | 10 | 13 | 33.50% |
| GM241115P00037000 | 2024-07-26 12:58PM EDT | 37.00 | 0.50 | 0.47 | 0.66 | +0.20 | +66.67% | 1 | 14 | 33.03% |
| GM241115P00038000 | 2024-07-25 11:16AM EDT | 38.00 | 0.65 | 0.63 | 0.89 | 0.00 | - | 3 | 571 | 33.30% |
| GM241115P00039000 | 2024-07-26 3:23PM EDT | 39.00 | 0.90 | 0.87 | 0.95 | +0.05 | +5.88% | 3,035 | 6,074 | 30.52% |
| GM241115P00040000 | 2024-07-25 1:59PM EDT | 40.00 | 1.04 | 0.92 | 1.16 | 0.00 | - | 28 | 101 | 29.57% |
| GM241115P00041000 | 2024-07-26 1:34PM EDT | 41.00 | 1.39 | 0.90 | 1.46 | +0.50 | +56.18% | 1 | 347 | 29.20% |
| GM241115P00042000 | 2024-07-25 2:58PM EDT | 42.00 | 1.71 | 1.56 | 1.78 | -0.02 | -1.16% | 4 | 683 | 28.52% |
| GM241115P00043000 | 2024-07-26 3:55PM EDT | 43.00 | 2.15 | 2.11 | 2.13 | +0.05 | +2.38% | 287 | 531 | 27.59% |
| GM241115P00044000 | 2024-07-26 2:21PM EDT | 44.00 | 2.60 | 2.51 | 2.59 | +0.30 | +13.04% | 14 | 1,532 | 27.25% |
| GM241115P00045000 | 2024-07-26 2:26PM EDT | 45.00 | 3.05 | 3.00 | 3.10 | +0.10 | +3.39% | 8 | 5,920 | 26.81% |
| GM241115P00046000 | 2024-07-26 3:59PM EDT | 46.00 | 3.65 | 3.60 | 3.65 | +0.30 | +8.96% | 47 | 464 | 26.17% |
| GM241115P00047000 | 2024-07-26 3:07PM EDT | 47.00 | 4.25 | 3.45 | 5.30 | +0.26 | +6.52% | 6 | 954 | 36.66% |
| GM241115P00048000 | 2024-07-24 10:38AM EDT | 48.00 | 4.15 | 3.40 | 6.45 | 0.00 | - | 135 | 784 | 41.68% |
| GM241115P00049000 | 2024-07-25 10:32AM EDT | 49.00 | 5.65 | 5.30 | 5.75 | 0.00 | - | 4 | 2,866 | 25.49% |
| GM241115P00050000 | 2024-07-26 10:32AM EDT | 50.00 | 6.50 | 5.05 | 7.70 | +1.50 | +30.00% | 1 | 2,635 | 39.65% |
| GM241115P00052500 | 2024-07-17 9:48AM EDT | 52.50 | 4.90 | 7.90 | 8.65 | 0.00 | - | 1 | 392 | 23.68% |
| GM241115P00055000 | 2024-07-23 2:13PM EDT | 55.00 | 8.75 | 9.20 | 11.45 | 0.00 | - | 1 | 125 | 34.38% |
| GM241115P00060000 | 2024-05-28 9:30AM EDT | 60.00 | 16.25 | 13.75 | 15.30 | 0.00 | - | 2 | 0 | 0.00% |
