Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
20.939,45 -2.327,69 (-10,00%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230317C00018000 | 2022-08-08 9:37AM EDT | 18.00 | 19.65 | 21.90 | 22.20 | 0.00 | - | 1 | 11 | 67.19% |
| GM230317C00020000 | 2022-08-11 12:23PM EDT | 20.00 | 19.15 | 20.05 | 20.30 | 0.00 | - | 21 | 140 | 63.72% |
| GM230317C00021000 | 2022-08-11 12:26PM EDT | 21.00 | 18.30 | 19.05 | 19.40 | 0.00 | - | 1 | 7 | 61.38% |
| GM230317C00022000 | 2022-08-12 10:56AM EDT | 22.00 | 17.65 | 18.10 | 18.50 | 0.00 | - | 1 | 11 | 59.67% |
| GM230317C00023000 | 2022-08-01 2:01PM EDT | 23.00 | 14.65 | 17.25 | 17.50 | 0.00 | - | 4 | 6 | 57.86% |
| GM230317C00024000 | 2022-07-27 9:47AM EDT | 24.00 | 11.30 | 16.40 | 16.60 | 0.00 | - | - | 16 | 56.98% |
| GM230317C00025000 | 2022-08-17 11:00AM EDT | 25.00 | 14.30 | 15.55 | 15.70 | 0.00 | - | 10 | 123 | 55.86% |
| GM230317C00026000 | 2022-08-18 12:59PM EDT | 26.00 | 13.70 | 14.60 | 14.80 | 0.00 | - | 1 | 146 | 53.59% |
| GM230317C00027000 | 2022-07-26 12:35PM EDT | 27.00 | 8.85 | 13.65 | 14.00 | 0.00 | - | - | 11 | 52.10% |
| GM230317C00028000 | 2022-08-19 9:38AM EDT | 28.00 | 13.40 | 12.90 | 13.15 | +1.21 | +9.93% | 4 | 30 | 51.61% |
| GM230317C00029000 | 2022-08-19 3:20PM EDT | 29.00 | 12.30 | 12.15 | 12.30 | +3.05 | +32.97% | 19 | 472 | 50.83% |
| GM230317C00030000 | 2022-08-19 3:50PM EDT | 30.00 | 11.55 | 11.30 | 11.50 | +0.33 | +2.94% | 20 | 448 | 50.73% |
| GM230317C00031000 | 2022-08-01 12:54PM EDT | 31.00 | 8.35 | 10.45 | 10.80 | 0.00 | - | 2 | 39 | 50.59% |
| GM230317C00032000 | 2022-08-19 3:42PM EDT | 32.00 | 10.00 | 9.85 | 9.95 | +0.83 | +9.05% | 10 | 371 | 48.46% |
| GM230317C00033000 | 2022-08-19 3:21PM EDT | 33.00 | 9.25 | 9.05 | 9.20 | +0.85 | +10.12% | 11 | 186 | 47.31% |
| GM230317C00034000 | 2022-08-18 3:29PM EDT | 34.00 | 7.90 | 8.35 | 8.50 | 0.00 | - | 14 | 39 | 46.46% |
| GM230317C00035000 | 2022-08-19 3:22PM EDT | 35.00 | 7.90 | 7.70 | 7.80 | +1.35 | +20.61% | 44 | 462 | 45.37% |
| GM230317C00036000 | 2022-08-19 3:16PM EDT | 36.00 | 7.20 | 7.05 | 7.20 | +0.85 | +13.39% | 92 | 100 | 45.01% |
| GM230317C00037000 | 2022-08-19 3:32PM EDT | 37.00 | 6.65 | 6.45 | 6.60 | +0.80 | +13.68% | 39 | 1,017 | 44.39% |
| GM230317C00038000 | 2022-08-19 3:48PM EDT | 38.00 | 6.05 | 5.80 | 6.00 | +1.15 | +23.47% | 34 | 149 | 43.52% |
| GM230317C00039000 | 2022-08-19 3:55PM EDT | 39.00 | 5.45 | 5.25 | 5.55 | +0.95 | +21.11% | 72 | 43 | 43.70% |
| GM230317C00040000 | 2022-08-19 3:51PM EDT | 40.00 | 5.00 | 4.80 | 4.95 | +0.50 | +11.11% | 119 | 3,491 | 42.36% |
| GM230317C00041000 | 2022-08-19 3:26PM EDT | 41.00 | 4.55 | 4.45 | 4.50 | +0.75 | +19.74% | 45 | 249 | 42.04% |
| GM230317C00042000 | 2022-08-19 3:55PM EDT | 42.00 | 4.02 | 3.95 | 4.05 | +0.59 | +17.20% | 17 | 403 | 41.48% |
| GM230317C00043000 | 2022-08-19 3:33PM EDT | 43.00 | 3.70 | 3.55 | 3.65 | +0.35 | +10.45% | 55 | 141 | 41.10% |
| GM230317C00044000 | 2022-08-19 3:38PM EDT | 44.00 | 3.30 | 3.15 | 3.30 | +0.37 | +12.63% | 4 | 33 | 40.91% |
| GM230317C00045000 | 2022-08-19 2:37PM EDT | 45.00 | 2.88 | 2.86 | 2.96 | +0.28 | +10.77% | 94 | 615 | 40.58% |
| GM230317C00046000 | 2022-08-17 3:14PM EDT | 46.00 | 2.13 | 2.50 | 2.67 | 0.00 | - | 5 | 199 | 40.44% |
| GM230317C00047000 | 2022-08-16 2:00PM EDT | 47.00 | 2.22 | 2.24 | 2.36 | 0.00 | - | 10 | 159 | 39.92% |
| GM230317C00048000 | 2022-08-19 9:42AM EDT | 48.00 | 2.06 | 2.02 | 2.11 | +0.46 | +28.75% | 5 | 214 | 39.72% |
| GM230317C00049000 | 2022-08-19 3:54PM EDT | 49.00 | 1.88 | 1.82 | 1.92 | +0.18 | +10.59% | 2,221 | 328 | 39.89% |
| GM230317C00050000 | 2022-08-19 12:36PM EDT | 50.00 | 1.56 | 1.62 | 1.68 | +0.19 | +13.87% | 17 | 674 | 39.40% |
| GM230317C00055000 | 2022-08-19 3:25PM EDT | 55.00 | 0.94 | 0.87 | 0.94 | +0.20 | +27.03% | 28 | 12,027 | 38.92% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230317P00018000 | 2022-08-11 10:45AM EDT | 18.00 | 0.13 | 0.09 | 0.24 | 0.00 | - | 6 | 187 | 57.81% |
| GM230317P00020000 | 2022-08-19 1:33PM EDT | 20.00 | 0.31 | 0.18 | 0.29 | +0.12 | +63.16% | 11 | 59 | 54.49% |
| GM230317P00021000 | 2022-08-17 9:30AM EDT | 21.00 | 0.30 | 0.23 | 0.37 | 0.00 | - | 10 | 27 | 53.81% |
| GM230317P00022000 | 2022-08-11 2:47PM EDT | 22.00 | 0.40 | 0.29 | 0.43 | 0.00 | - | 23 | 32 | 52.59% |
| GM230317P00023000 | 2022-08-12 3:35PM EDT | 23.00 | 0.42 | 0.35 | 0.46 | 0.00 | - | 1 | 49 | 50.64% |
| GM230317P00024000 | 2022-08-12 12:16PM EDT | 24.00 | 0.51 | 0.48 | 0.54 | 0.00 | - | 1 | 11 | 50.24% |
| GM230317P00025000 | 2022-08-17 2:58PM EDT | 25.00 | 0.63 | 0.57 | 0.61 | 0.00 | - | 2 | 119 | 49.29% |
| GM230317P00026000 | 2022-08-19 12:38PM EDT | 26.00 | 0.72 | 0.63 | 0.71 | -0.41 | -36.28% | 2 | 3 | 48.10% |
| GM230317P00027000 | 2022-08-17 3:11PM EDT | 27.00 | 0.90 | 0.80 | 0.84 | 0.00 | - | 1 | 16 | 47.22% |
| GM230317P00028000 | 2022-08-17 2:15PM EDT | 28.00 | 1.03 | 0.94 | 0.97 | 0.00 | - | 2 | 315 | 46.09% |
| GM230317P00029000 | 2022-08-17 2:14PM EDT | 29.00 | 1.22 | 1.05 | 1.14 | 0.00 | - | 3 | 11 | 45.34% |
| GM230317P00030000 | 2022-08-19 1:54PM EDT | 30.00 | 1.33 | 1.27 | 1.32 | -0.10 | -6.99% | 1 | 7,933 | 44.46% |
| GM230317P00031000 | 2022-08-18 3:23PM EDT | 31.00 | 1.60 | 1.43 | 1.52 | 0.00 | - | 3 | 9 | 43.56% |
| GM230317P00032000 | 2022-08-18 3:11PM EDT | 32.00 | 1.86 | 1.69 | 1.75 | 0.00 | - | 3 | 7 | 42.77% |
| GM230317P00033000 | 2022-08-19 3:11PM EDT | 33.00 | 2.02 | 1.94 | 2.00 | -0.14 | -6.48% | 9 | 252 | 41.97% |
| GM230317P00034000 | 2022-08-19 12:30PM EDT | 34.00 | 2.39 | 2.23 | 2.28 | -0.14 | -5.53% | 14 | 3,689 | 41.20% |
| GM230317P00035000 | 2022-08-19 3:54PM EDT | 35.00 | 2.58 | 2.54 | 2.62 | -0.24 | -8.51% | 99 | 1,366 | 40.76% |
| GM230317P00036000 | 2022-08-17 3:18PM EDT | 36.00 | 3.28 | 2.88 | 2.99 | 0.00 | - | 4 | 131 | 40.31% |
| GM230317P00037000 | 2022-08-18 10:41AM EDT | 37.00 | 3.69 | 3.25 | 3.35 | 0.00 | - | 1 | 141 | 39.49% |
| GM230317P00038000 | 2022-08-19 2:58PM EDT | 38.00 | 3.80 | 3.65 | 3.80 | -0.60 | -13.64% | 6 | 24 | 39.20% |
| GM230317P00039000 | 2022-08-17 11:31AM EDT | 39.00 | 4.80 | 4.10 | 4.35 | 0.00 | - | 27 | 30 | 39.47% |
| GM230317P00040000 | 2022-08-19 10:52AM EDT | 40.00 | 4.70 | 4.60 | 4.70 | -0.27 | -5.43% | 14 | 492 | 37.77% |
| GM230317P00041000 | 2022-08-19 10:57AM EDT | 41.00 | 5.30 | 5.10 | 5.25 | -0.75 | -12.40% | 6 | 150 | 37.49% |
| GM230317P00042000 | 2022-08-19 3:56PM EDT | 42.00 | 5.71 | 5.70 | 5.80 | -0.54 | -8.64% | 25 | 719 | 36.93% |
| GM230317P00043000 | 2022-08-15 1:11PM EDT | 43.00 | 6.30 | 6.30 | 6.40 | 0.00 | - | 4 | 150 | 36.52% |
| GM230317P00044000 | 2022-08-19 9:40AM EDT | 44.00 | 6.68 | 6.90 | 7.10 | -0.87 | -11.52% | 1 | 716 | 36.69% |
| GM230317P00045000 | 2022-08-19 9:40AM EDT | 45.00 | 7.33 | 7.55 | 7.80 | -1.02 | -12.22% | 1 | 286 | 36.62% |
| GM230317P00046000 | 2022-08-18 10:15AM EDT | 46.00 | 9.25 | 8.25 | 8.40 | 0.00 | - | 3 | 44 | 35.40% |
| GM230317P00047000 | 2022-08-11 2:53PM EDT | 47.00 | 10.00 | 8.90 | 9.15 | 0.00 | - | 11 | 83 | 35.25% |
| GM230317P00049000 | 2022-08-16 11:03AM EDT | 49.00 | 11.00 | 10.50 | 10.65 | 0.00 | - | 1 | 5 | 34.23% |
| GM230317P00050000 | 2022-08-16 11:34AM EDT | 50.00 | 11.65 | 11.30 | 11.45 | +0.10 | +0.87% | 5 | 29 | 33.84% |
| GM230317P00055000 | 2022-08-15 11:02AM EDT | 55.00 | 16.07 | 15.65 | 15.80 | 0.00 | - | 5 | 19 | 32.52% |
© 2022 Yahoo. Alle Rechte vorbehalten.
