Deutsche Märkte geschlossen
DAX
13.795,85 +101,35 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,35 (+1,27%) Gold
1.799,70 +1,10 (+0,06%) EUR/USD
1,0263 -0,0063 (-0,6055%) BTC-EUR
23.691,39 -352,52 (-1,47%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM221118C00020000 | 2022-07-27 10:14AM EDT | 20.00 | 14.20 | 18.70 | 18.85 | 0.00 | - | - | 785 | 0.00% |
| GM221118C00025000 | 2022-08-11 12:25PM EDT | 25.00 | 13.95 | 13.95 | 14.05 | +2.10 | +17.72% | 4 | 172 | 0.00% |
| GM221118C00026000 | 2022-08-11 12:31PM EDT | 26.00 | 13.10 | 13.00 | 13.10 | +0.85 | +6.94% | 5 | 257 | 0.00% |
| GM221118C00027000 | 2022-08-08 2:21PM EDT | 27.00 | 11.64 | 12.10 | 12.20 | 0.00 | - | 5 | 240 | 0.00% |
| GM221118C00028000 | 2022-08-11 12:30PM EDT | 28.00 | 11.25 | 11.15 | 11.30 | +1.10 | +10.84% | 7 | 860 | 0.00% |
| GM221118C00029000 | 2022-08-11 12:25PM EDT | 29.00 | 10.30 | 10.35 | 10.40 | +1.70 | +19.77% | 2 | 1,252 | 0.00% |
| GM221118C00030000 | 2022-08-11 12:16PM EDT | 30.00 | 9.40 | 9.45 | 9.55 | +1.55 | +19.75% | 30 | 2,478 | 29.20% |
| GM221118C00031000 | 2022-08-10 10:52AM EDT | 31.00 | 8.15 | 8.60 | 8.70 | +1.25 | +18.12% | 1 | 2,159 | 33.45% |
| GM221118C00032000 | 2022-08-11 12:30PM EDT | 32.00 | 7.85 | 7.75 | 7.90 | +1.55 | +24.60% | 53 | 1,377 | 35.89% |
| GM221118C00033000 | 2022-08-11 12:01PM EDT | 33.00 | 7.00 | 7.00 | 7.15 | +0.89 | +14.57% | 14 | 3,025 | 37.60% |
| GM221118C00034000 | 2022-08-11 12:25PM EDT | 34.00 | 6.25 | 6.25 | 6.35 | +0.60 | +10.62% | 98 | 1,106 | 37.11% |
| GM221118C00035000 | 2022-08-11 1:42PM EDT | 35.00 | 5.70 | 5.55 | 5.65 | +1.60 | +39.02% | 43 | 2,845 | 37.57% |
| GM221118C00036000 | 2022-08-11 1:45PM EDT | 36.00 | 5.05 | 4.90 | 5.00 | +0.66 | +15.03% | 37 | 1,502 | 37.94% |
| GM221118C00037000 | 2022-08-11 1:08PM EDT | 37.00 | 4.38 | 4.25 | 4.35 | +1.10 | +33.54% | 50 | 2,663 | 37.53% |
| GM221118C00038000 | 2022-08-11 2:17PM EDT | 38.00 | 3.85 | 3.70 | 3.80 | +1.12 | +41.03% | 66 | 3,505 | 37.74% |
| GM221118C00039000 | 2022-08-11 1:37PM EDT | 39.00 | 3.25 | 3.20 | 3.30 | +0.92 | +39.49% | 51 | 1,982 | 37.89% |
| GM221118C00040000 | 2022-08-11 1:49PM EDT | 40.00 | 2.85 | 2.75 | 2.77 | +0.90 | +46.15% | 1,059 | 28,082 | 37.04% |
| GM221118C00041000 | 2022-08-11 12:42PM EDT | 41.00 | 2.35 | 2.35 | 2.37 | +0.72 | +44.17% | 501 | 3,144 | 37.16% |
| GM221118C00042000 | 2022-08-11 1:42PM EDT | 42.00 | 2.02 | 1.97 | 2.00 | +0.64 | +46.38% | 171 | 17,959 | 37.04% |
| GM221118C00043000 | 2022-08-11 1:15PM EDT | 43.00 | 1.66 | 1.65 | 1.68 | +0.53 | +46.90% | 221 | 3,033 | 36.99% |
| GM221118C00044000 | 2022-08-11 2:16PM EDT | 44.00 | 1.40 | 1.37 | 1.40 | +0.45 | +47.37% | 212 | 1,103 | 36.89% |
| GM221118C00045000 | 2022-08-11 2:03PM EDT | 45.00 | 1.17 | 1.16 | 1.17 | +0.40 | +51.95% | 168 | 2,656 | 36.96% |
| GM221118C00046000 | 2022-08-11 2:32PM EDT | 46.00 | 0.96 | 0.95 | 0.96 | +0.32 | +50.00% | 100 | 532 | 36.82% |
| GM221118C00047000 | 2022-08-11 2:32PM EDT | 47.00 | 0.79 | 0.78 | 0.81 | +0.25 | +46.30% | 60 | 2,227 | 37.13% |
| GM221118C00048000 | 2022-08-11 2:32PM EDT | 48.00 | 0.65 | 0.65 | 0.67 | +0.10 | +18.18% | 51 | 6,874 | 37.21% |
| GM221118C00049000 | 2022-08-11 10:53AM EDT | 49.00 | 0.49 | 0.53 | 0.55 | +0.13 | +36.11% | 15 | 1,221 | 37.26% |
| GM221118C00050000 | 2022-08-11 2:32PM EDT | 50.00 | 0.44 | 0.44 | 0.45 | +0.15 | +51.72% | 155 | 10,242 | 37.31% |
| GM221118C00055000 | 2022-08-11 12:43PM EDT | 55.00 | 0.16 | 0.16 | 0.17 | +0.07 | +77.78% | 2 | 433 | 37.99% |
| GM221118C00060000 | 2022-08-11 10:50AM EDT | 60.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 11 | 1,054 | 40.82% |
Putsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM221118P00020000 | 2022-08-11 10:09AM EDT | 20.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 15 | 670 | 65.23% |
| GM221118P00025000 | 2022-08-11 1:40PM EDT | 25.00 | 0.22 | 0.23 | 0.24 | -0.08 | -26.67% | 2 | 2,863 | 56.93% |
| GM221118P00026000 | 2022-08-09 10:40AM EDT | 26.00 | 0.40 | 0.28 | 0.30 | 0.00 | - | 40 | 3,100 | 55.37% |
| GM221118P00027000 | 2022-08-11 1:46PM EDT | 27.00 | 0.35 | 0.36 | 0.37 | -0.22 | -38.60% | 37 | 4,013 | 54.30% |
| GM221118P00028000 | 2022-08-11 11:10AM EDT | 28.00 | 0.46 | 0.45 | 0.46 | -0.25 | -35.21% | 29 | 668 | 53.17% |
| GM221118P00029000 | 2022-08-11 12:38PM EDT | 29.00 | 0.54 | 0.55 | 0.56 | -0.33 | -37.93% | 25 | 499 | 51.90% |
| GM221118P00030000 | 2022-08-11 12:21PM EDT | 30.00 | 0.68 | 0.68 | 0.70 | -0.33 | -32.67% | 61 | 6,278 | 51.03% |
| GM221118P00031000 | 2022-08-11 2:16PM EDT | 31.00 | 0.81 | 0.83 | 0.85 | -0.47 | -36.72% | 153 | 794 | 50.00% |
| GM221118P00032000 | 2022-08-11 10:02AM EDT | 32.00 | 0.93 | 1.01 | 1.03 | -0.60 | -39.22% | 3 | 1,545 | 49.27% |
| GM221118P00033000 | 2022-08-11 1:34PM EDT | 33.00 | 1.19 | 1.19 | 1.23 | -0.61 | -33.89% | 10 | 3,418 | 48.19% |
| GM221118P00034000 | 2022-08-11 11:28AM EDT | 34.00 | 1.49 | 1.46 | 1.48 | -0.66 | -30.70% | 16 | 1,888 | 47.46% |
| GM221118P00035000 | 2022-08-11 1:26PM EDT | 35.00 | 1.72 | 1.74 | 1.78 | -0.85 | -33.07% | 29 | 1,851 | 46.97% |
| GM221118P00036000 | 2022-08-11 10:41AM EDT | 36.00 | 2.10 | 2.07 | 2.11 | -0.87 | -29.29% | 33 | 3,042 | 46.34% |
| GM221118P00037000 | 2022-08-11 12:10PM EDT | 37.00 | 2.49 | 2.45 | 2.49 | -0.96 | -27.83% | 13 | 1,680 | 45.83% |
| GM221118P00038000 | 2022-08-11 1:26PM EDT | 38.00 | 2.84 | 2.89 | 2.92 | -1.21 | -29.88% | 43 | 1,535 | 45.46% |
| GM221118P00039000 | 2022-08-11 11:59AM EDT | 39.00 | 3.40 | 3.35 | 3.40 | -0.45 | -11.69% | 8 | 1,349 | 45.14% |
| GM221118P00040000 | 2022-08-11 1:59PM EDT | 40.00 | 3.80 | 3.90 | 3.95 | -1.45 | -27.62% | 5,138 | 3,867 | 45.19% |
| GM221118P00041000 | 2022-08-11 12:00PM EDT | 41.00 | 4.50 | 4.45 | 4.50 | -1.40 | -23.73% | 7 | 1,396 | 44.70% |
| GM221118P00042000 | 2022-08-11 12:34PM EDT | 42.00 | 5.05 | 5.10 | 5.20 | -1.35 | -21.09% | 3 | 1,365 | 45.58% |
| GM221118P00043000 | 2022-08-11 1:41PM EDT | 43.00 | 5.70 | 5.75 | 5.85 | -1.60 | -21.92% | 85 | 453 | 45.36% |
| GM221118P00044000 | 2022-08-11 10:35AM EDT | 44.00 | 6.49 | 6.50 | 6.60 | -1.76 | -21.33% | 2 | 355 | 46.00% |
| GM221118P00045000 | 2022-08-10 3:28PM EDT | 45.00 | 7.75 | 7.25 | 7.35 | -0.40 | -4.91% | 60 | 597 | 46.22% |
| GM221118P00046000 | 2022-08-11 11:56AM EDT | 46.00 | 8.20 | 8.05 | 8.15 | -0.70 | -7.87% | 12 | 495 | 46.73% |
| GM221118P00047000 | 2022-08-10 10:10AM EDT | 47.00 | 9.50 | 8.90 | 9.00 | -1.30 | -12.04% | 11 | 92 | 47.66% |
| GM221118P00048000 | 2022-08-10 10:25AM EDT | 48.00 | 10.55 | 9.75 | 9.90 | -0.15 | -1.40% | 2 | 92 | 49.05% |
| GM221118P00049000 | 2022-08-11 11:56AM EDT | 49.00 | 10.85 | 10.65 | 10.75 | -1.85 | -14.57% | 23 | 62 | 49.41% |
| GM221118P00050000 | 2022-08-09 1:12PM EDT | 50.00 | 13.75 | 11.55 | 11.70 | 0.00 | - | 107 | 201 | 51.17% |
| GM221118P00055000 | 2022-07-06 12:39PM EDT | 55.00 | 23.93 | 17.55 | 17.70 | 0.00 | - | - | 0 | 77.64% |
© 2022 Yahoo. Alle Rechte vorbehalten.
