Deutsche Märkte geschlossen
DAX
13.687,69 +113,76 (+0,84%) Euro Stoxx 50
3.757,22 +31,83 (+0,85%) Dow Jones 30
32.806,05 +2,58 (+0,01%) Gold
1.803,90 +12,70 (+0,71%) EUR/USD
1,0202 +0,0015 (+0,14%) BTC-EUR
23.421,96 +599,02 (+2,62%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:39PM EDT. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230120C00015000 | 2022-08-05 2:30PM EDT | 15.00 | 21.10 | 22.45 | 22.65 | 0.00 | - | 1 | 1,418 | 75.78% |
| GM230120C00020000 | 2022-08-08 10:04AM EDT | 20.00 | 17.70 | 17.70 | 17.85 | +1.39 | +8.52% | 9 | 1,018 | 64.65% |
| GM230120C00023000 | 2022-08-05 12:21PM EDT | 23.00 | 13.50 | 14.95 | 15.05 | 0.00 | - | 2 | 1,037 | 59.13% |
| GM230120C00025000 | 2022-08-04 3:03PM EDT | 25.00 | 12.15 | 13.15 | 13.25 | 0.00 | - | 10 | 3,854 | 55.66% |
| GM230120C00028000 | 2022-08-02 10:14AM EDT | 28.00 | 10.20 | 10.60 | 10.70 | 0.00 | - | 12 | 1,831 | 51.64% |
| GM230120C00030000 | 2022-08-05 3:53PM EDT | 30.00 | 7.99 | 9.00 | 9.15 | 0.00 | - | 3 | 4,041 | 50.54% |
| GM230120C00032000 | 2022-08-08 12:12PM EDT | 32.00 | 7.60 | 7.55 | 7.65 | +1.00 | +15.15% | 21 | 1,017 | 48.05% |
| GM230120C00035000 | 2022-08-08 11:56AM EDT | 35.00 | 5.70 | 5.55 | 5.70 | +0.95 | +20.00% | 21 | 6,169 | 45.48% |
| GM230120C00037000 | 2022-08-08 12:19PM EDT | 37.00 | 4.45 | 4.45 | 4.60 | +0.72 | +19.30% | 80 | 10,208 | 44.24% |
| GM230120C00040000 | 2022-08-08 12:17PM EDT | 40.00 | 3.09 | 3.05 | 3.15 | +0.54 | +21.18% | 258 | 16,787 | 41.82% |
| GM230120C00042000 | 2022-08-08 12:08PM EDT | 42.00 | 2.44 | 2.38 | 2.44 | +0.55 | +29.10% | 170 | 8,395 | 41.09% |
| GM230120C00045000 | 2022-08-08 12:11PM EDT | 45.00 | 1.60 | 1.57 | 1.62 | +0.39 | +32.23% | 140 | 13,679 | 40.19% |
| GM230120C00047000 | 2022-08-08 12:19PM EDT | 47.00 | 1.16 | 1.16 | 1.22 | +0.28 | +31.82% | 59 | 4,211 | 39.77% |
| GM230120C00050000 | 2022-08-08 11:56AM EDT | 50.00 | 0.76 | 0.75 | 0.78 | +0.19 | +33.33% | 62 | 22,301 | 39.21% |
| GM230120C00052500 | 2022-08-08 12:13PM EDT | 52.50 | 0.52 | 0.48 | 0.54 | +0.09 | +20.93% | 15 | 11,866 | 39.06% |
| GM230120C00055000 | 2022-08-08 11:27AM EDT | 55.00 | 0.35 | 0.35 | 0.39 | +0.07 | +25.00% | 5 | 35,205 | 39.40% |
| GM230120C00057500 | 2022-08-04 3:02PM EDT | 57.50 | 0.21 | 0.24 | 0.26 | 0.00 | - | 125 | 20,654 | 39.06% |
| GM230120C00060000 | 2022-08-08 11:16AM EDT | 60.00 | 0.17 | 0.18 | 0.19 | +0.02 | +13.33% | 53 | 28,252 | 39.55% |
| GM230120C00062500 | 2022-08-03 11:17AM EDT | 62.50 | 0.15 | 0.13 | 0.14 | 0.00 | - | 48 | 11,065 | 39.94% |
| GM230120C00065000 | 2022-08-08 10:44AM EDT | 65.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 11 | 32,894 | 40.72% |
| GM230120C00067500 | 2022-08-04 10:50AM EDT | 67.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 8 | 2,831 | 41.70% |
| GM230120C00070000 | 2022-08-04 2:26PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 15 | 16,658 | 42.97% |
| GM230120C00072500 | 2022-08-04 3:23PM EDT | 72.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 999 | 43.26% |
| GM230120C00075000 | 2022-08-04 12:50PM EDT | 75.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 16 | 25,956 | 45.12% |
| GM230120C00080000 | 2022-08-05 2:27PM EDT | 80.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 10,655 | 47.46% |
| GM230120C00085000 | 2022-08-08 10:44AM EDT | 85.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 6,292 | 49.22% |
| GM230120C00090000 | 2022-08-04 12:50PM EDT | 90.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 6,752 | 50.39% |
| GM230120C00095000 | 2022-08-08 11:16AM EDT | 95.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 13,498 | 53.13% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230120P00015000 | 2022-08-03 2:33PM EDT | 15.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 6 | 11,955 | 62.89% |
| GM230120P00020000 | 2022-08-08 11:32AM EDT | 20.00 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 66 | 2,513 | 55.27% |
| GM230120P00023000 | 2022-08-08 12:17PM EDT | 23.00 | 0.37 | 0.36 | 0.38 | -0.09 | -19.57% | 18 | 1,607 | 51.47% |
| GM230120P00025000 | 2022-08-08 11:39AM EDT | 25.00 | 0.53 | 0.54 | 0.56 | -0.14 | -20.90% | 5 | 2,646 | 49.46% |
| GM230120P00028000 | 2022-08-08 11:33AM EDT | 28.00 | 0.90 | 0.92 | 0.95 | -0.25 | -21.74% | 15 | 6,234 | 46.09% |
| GM230120P00030000 | 2022-08-08 11:56AM EDT | 30.00 | 1.29 | 1.31 | 1.35 | -0.33 | -20.37% | 577 | 5,938 | 44.51% |
| GM230120P00032000 | 2022-08-08 11:49AM EDT | 32.00 | 1.81 | 1.82 | 1.85 | -0.37 | -16.97% | 125 | 5,651 | 42.80% |
| GM230120P00035000 | 2022-08-08 12:12PM EDT | 35.00 | 2.83 | 2.80 | 2.84 | -0.52 | -15.52% | 47 | 14,791 | 40.33% |
| GM230120P00037000 | 2022-08-08 11:56AM EDT | 37.00 | 3.65 | 3.70 | 3.75 | -0.70 | -16.09% | 73 | 21,538 | 39.45% |
| GM230120P00040000 | 2022-08-08 12:19PM EDT | 40.00 | 5.35 | 5.30 | 5.40 | -0.75 | -12.30% | 64 | 26,827 | 38.07% |
| GM230120P00042000 | 2022-08-05 3:35PM EDT | 42.00 | 7.57 | 6.55 | 6.70 | 0.00 | - | 1 | 13,645 | 37.31% |
| GM230120P00045000 | 2022-08-05 3:59PM EDT | 45.00 | 9.75 | 8.75 | 8.85 | 0.00 | - | 6 | 22,363 | 35.50% |
| GM230120P00047000 | 2022-08-04 9:33AM EDT | 47.00 | 10.65 | 10.35 | 10.45 | 0.00 | - | 44 | 8,789 | 34.42% |
| GM230120P00050000 | 2022-08-08 11:21AM EDT | 50.00 | 12.80 | 12.95 | 13.10 | -0.20 | -1.54% | 1 | 31,798 | 33.94% |
| GM230120P00052500 | 2022-08-03 3:43PM EDT | 52.50 | 15.29 | 15.30 | 15.40 | 0.00 | - | 3 | 16,407 | 33.20% |
| GM230120P00055000 | 2022-08-08 9:34AM EDT | 55.00 | 18.00 | 17.70 | 17.80 | 0.00 | - | 1 | 5,075 | 33.35% |
| GM230120P00057500 | 2022-07-27 1:54PM EDT | 57.50 | 23.55 | 20.05 | 20.25 | 0.00 | - | 3 | 5,599 | 34.18% |
| GM230120P00060000 | 2022-08-08 11:47AM EDT | 60.00 | 22.80 | 22.60 | 22.75 | -1.35 | -5.59% | 10 | 509 | 36.82% |
| GM230120P00062500 | 2022-08-05 3:36PM EDT | 62.50 | 25.05 | 25.10 | 25.20 | -1.65 | -6.18% | 10 | 156 | 36.43% |
| GM230120P00065000 | 2022-08-08 11:01AM EDT | 65.00 | 27.50 | 27.60 | 27.75 | -1.60 | -5.50% | 15 | 3,532 | 41.70% |
| GM230120P00067500 | 2022-08-05 3:36PM EDT | 67.50 | 31.65 | 30.10 | 30.40 | 0.00 | - | 110 | 116 | 50.29% |
| GM230120P00070000 | 2022-08-05 3:36PM EDT | 70.00 | 34.10 | 32.60 | 32.80 | 0.00 | - | 470 | 463 | 48.63% |
| GM230120P00072500 | 2022-03-18 11:36AM EDT | 72.50 | 28.90 | 32.05 | 32.70 | 0.00 | - | 2 | 125 | 0.00% |
| GM230120P00075000 | 2022-07-29 3:39PM EDT | 75.00 | 38.60 | 37.60 | 37.80 | 0.00 | - | 3 | 9 | 52.83% |
| GM230120P00080000 | 2022-04-27 3:01PM EDT | 80.00 | 41.30 | 41.15 | 41.75 | 0.00 | - | 2 | 3 | 0.00% |
| GM230120P00085000 | 2022-03-04 11:25AM EDT | 85.00 | 42.20 | 41.85 | 42.60 | 0.00 | - | 1 | 16 | 0.00% |
| GM230120P00090000 | 2022-03-22 2:45PM EDT | 90.00 | 45.10 | 48.95 | 49.20 | 0.00 | - | 4 | 0 | 0.00% |
| GM230120P00095000 | 2022-04-13 9:46AM EDT | 95.00 | 54.80 | 56.35 | 57.20 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
