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
62.489,69 +1.990,68 (+3,29%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 23.65 | 26.70 | 0.00 | - | 1 | 1 | 103.42% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 21.20 | 22.15 | 0.00 | - | 1 | 1 | 73.78% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 53.91% |
| GM241220C00026000 | 2024-07-25 3:40PM EDT | 26.00 | 18.85 | 17.95 | 20.70 | 0.00 | - | - | - | 77.83% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 17.75 | 19.45 | 0.00 | - | 1 | 27 | 91.41% |
| GM241220C00029000 | 2024-06-10 2:10PM EDT | 29.00 | 19.58 | 17.70 | 18.50 | 0.00 | - | - | 1 | 94.02% |
| GM241220C00030000 | 2024-05-16 3:59PM EDT | 30.00 | 15.90 | 17.15 | 17.85 | 0.00 | - | 1 | 195 | 94.65% |
| GM241220C00032000 | 2024-07-23 9:42AM EDT | 32.00 | 16.35 | 12.15 | 13.00 | 0.00 | - | 1 | 106 | 48.34% |
| GM241220C00033000 | 2024-07-25 1:43PM EDT | 33.00 | 12.30 | 11.75 | 12.10 | 0.00 | - | 2 | 415 | 46.66% |
| GM241220C00034000 | 2024-07-08 1:53PM EDT | 34.00 | 13.20 | 10.85 | 12.70 | 0.00 | - | 7 | 37 | 53.25% |
| GM241220C00035000 | 2024-07-23 11:03AM EDT | 35.00 | 12.35 | 10.00 | 10.25 | 0.00 | - | 12 | 900 | 42.16% |
| GM241220C00036000 | 2024-07-23 11:49AM EDT | 36.00 | 11.25 | 9.05 | 9.40 | 0.00 | - | 4 | 41 | 40.85% |
| GM241220C00037000 | 2024-07-22 1:34PM EDT | 37.00 | 13.55 | 8.25 | 8.50 | 0.00 | - | 1 | 144 | 38.65% |
| GM241220C00038000 | 2024-07-25 1:02PM EDT | 38.00 | 8.20 | 7.25 | 9.35 | 0.00 | - | 10 | 37 | 55.81% |
| GM241220C00039000 | 2024-07-25 9:46AM EDT | 39.00 | 7.62 | 6.70 | 8.10 | 0.00 | - | 1 | 236 | 48.93% |
| GM241220C00040000 | 2024-07-26 1:35PM EDT | 40.00 | 6.20 | 6.00 | 7.95 | -0.21 | -3.28% | 8 | 1,080 | 53.20% |
| GM241220C00041000 | 2024-07-26 10:29AM EDT | 41.00 | 5.49 | 5.30 | 7.25 | -0.78 | -12.44% | 1 | 70 | 51.59% |
| GM241220C00042000 | 2024-07-26 3:54PM EDT | 42.00 | 4.80 | 4.70 | 4.90 | -0.20 | -4.00% | 5 | 944 | 34.30% |
| GM241220C00043000 | 2024-07-25 3:47PM EDT | 43.00 | 4.36 | 4.15 | 6.20 | 0.00 | - | 2 | 121 | 51.03% |
| GM241220C00044000 | 2024-07-26 3:36PM EDT | 44.00 | 3.60 | 3.55 | 3.75 | -0.25 | -6.49% | 25 | 334 | 33.02% |
| GM241220C00045000 | 2024-07-26 1:30PM EDT | 45.00 | 3.20 | 3.10 | 3.25 | -0.10 | -3.03% | 56 | 2,748 | 32.50% |
| GM241220C00046000 | 2024-07-26 1:47PM EDT | 46.00 | 2.71 | 2.68 | 2.75 | -0.29 | -9.67% | 92 | 859 | 31.62% |
| GM241220C00047000 | 2024-07-26 12:44PM EDT | 47.00 | 2.29 | 2.22 | 2.42 | -0.18 | -7.29% | 26 | 1,577 | 31.87% |
| GM241220C00048000 | 2024-07-26 12:30PM EDT | 48.00 | 1.92 | 1.85 | 2.06 | -0.14 | -6.80% | 409 | 1,648 | 31.51% |
| GM241220C00049000 | 2024-07-25 2:54PM EDT | 49.00 | 1.75 | 1.56 | 1.73 | 0.00 | - | 19 | 491 | 31.06% |
| GM241220C00050000 | 2024-07-26 3:58PM EDT | 50.00 | 1.35 | 1.31 | 1.45 | -0.15 | -10.00% | 7 | 2,239 | 30.74% |
| GM241220C00052500 | 2024-07-26 3:28PM EDT | 52.50 | 0.92 | 0.79 | 1.07 | -0.04 | -4.17% | 15 | 1,142 | 32.01% |
| GM241220C00055000 | 2024-07-26 2:29PM EDT | 55.00 | 0.52 | 0.50 | 0.58 | -0.08 | -13.33% | 3 | 688 | 30.03% |
| GM241220C00057500 | 2024-07-25 3:32PM EDT | 57.50 | 0.38 | 0.29 | 0.40 | 0.00 | - | 1 | 17 | 30.76% |
| GM241220C00060000 | 2024-07-26 2:33PM EDT | 60.00 | 0.19 | 0.17 | 0.24 | -0.06 | -24.00% | 102 | 430 | 30.47% |
| GM241220C00065000 | 2024-07-26 11:53AM EDT | 65.00 | 0.07 | 0.06 | 0.12 | -0.15 | -68.18% | 199 | 170 | 32.03% |
| GM241220C00070000 | 2024-07-22 2:27PM EDT | 70.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 61 | 95 | 38.18% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GM241220P00023000 | 2024-06-03 2:42PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 0 | 52.34% |
| GM241220P00025000 | 2024-07-12 2:31PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 141 | 46.29% |
| GM241220P00028000 | 2024-07-10 12:08PM EDT | 28.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 417 | 44.24% |
| GM241220P00030000 | 2024-07-17 11:23AM EDT | 30.00 | 0.15 | 0.04 | 0.27 | 0.00 | - | 1 | 222 | 40.33% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM241220P00032000 | 2024-05-16 10:51AM EDT | 32.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 10 | 12 | 35.89% |
| GM241220P00033000 | 2024-07-26 1:05PM EDT | 33.00 | 0.31 | 0.18 | 0.37 | -0.02 | -6.06% | 151 | 1,980 | 34.67% |
| GM241220P00034000 | 2024-07-25 10:39AM EDT | 34.00 | 0.42 | 0.33 | 0.42 | 0.00 | - | 6 | 524 | 33.01% |
| GM241220P00035000 | 2024-07-25 2:52PM EDT | 35.00 | 0.48 | 0.44 | 0.51 | 0.00 | - | 25 | 608 | 32.03% |
| GM241220P00036000 | 2024-07-25 2:47PM EDT | 36.00 | 0.63 | 0.55 | 0.68 | 0.00 | - | 22 | 175 | 32.06% |
| GM241220P00037000 | 2024-07-25 12:18PM EDT | 37.00 | 0.73 | 0.72 | 0.81 | 0.00 | - | 1 | 2,060 | 30.98% |
| GM241220P00038000 | 2024-07-25 3:59PM EDT | 38.00 | 0.97 | 0.79 | 0.99 | 0.00 | - | 19 | 136 | 30.30% |
| GM241220P00039000 | 2024-07-25 2:37PM EDT | 39.00 | 1.07 | 1.02 | 1.22 | 0.00 | - | 16 | 121 | 29.81% |
| GM241220P00040000 | 2024-07-26 1:51PM EDT | 40.00 | 1.41 | 1.24 | 1.45 | 0.00 | - | 17 | 1,516 | 28.91% |
| GM241220P00041000 | 2024-07-24 9:47AM EDT | 41.00 | 1.24 | 1.63 | 1.78 | 0.00 | - | 26 | 81 | 28.66% |
| GM241220P00042000 | 2024-07-25 11:24AM EDT | 42.00 | 2.10 | 1.99 | 2.15 | +0.19 | +9.95% | 2 | 1,289 | 28.35% |
| GM241220P00043000 | 2024-07-26 10:32AM EDT | 43.00 | 2.42 | 2.41 | 2.47 | +0.67 | +38.29% | 7 | 369 | 27.12% |
| GM241220P00044000 | 2024-07-26 1:35PM EDT | 44.00 | 2.86 | 2.85 | 2.93 | +0.11 | +4.00% | 12 | 272 | 26.76% |
| GM241220P00045000 | 2024-07-26 2:26PM EDT | 45.00 | 3.37 | 3.30 | 3.45 | +0.02 | +0.60% | 21 | 2,986 | 26.45% |
| GM241220P00046000 | 2024-07-25 3:26PM EDT | 46.00 | 4.00 | 3.85 | 4.00 | +0.20 | +5.26% | 24 | 375 | 25.95% |
| GM241220P00047000 | 2024-07-25 3:34PM EDT | 47.00 | 4.50 | 3.55 | 4.60 | 0.00 | - | 6 | 2,010 | 25.44% |
| GM241220P00048000 | 2024-07-24 10:35AM EDT | 48.00 | 4.40 | 5.10 | 6.30 | 0.00 | - | 32 | 1,139 | 34.89% |
| GM241220P00049000 | 2024-07-25 10:32AM EDT | 49.00 | 6.05 | 4.65 | 6.40 | +0.18 | +3.07% | 3 | 2,235 | 29.00% |
| GM241220P00050000 | 2024-07-25 9:56AM EDT | 50.00 | 6.25 | 6.40 | 6.75 | 0.00 | - | 2 | 710 | 24.44% |
| GM241220P00052500 | 2024-07-24 9:32AM EDT | 52.50 | 7.55 | 8.55 | 9.00 | 0.00 | - | 2 | 249 | 26.29% |
| GM241220P00055000 | 2024-07-22 10:04AM EDT | 55.00 | 7.67 | 9.90 | 12.05 | 0.00 | - | 30 | 421 | 38.04% |
| GM241220P00057500 | 2024-06-26 9:32AM EDT | 57.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
