Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.970,60 -9,70 (-0,49%) EUR/USD
1,0845 -0,0064 (-0,59%) Bitcoin EUR
26.205,20 +415,56 (+1,61%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230421C00018000 | 2023-03-21 1:02PM EDT | 18.00 | 17.18 | 18.65 | 18.75 | 0.00 | - | 1 | 11 | 120.31% |
| GM230421C00019000 | 2023-03-09 10:52AM EDT | 19.00 | 20.60 | 17.65 | 17.80 | 0.00 | - | 5 | 35 | 124.22% |
| GM230421C00020000 | 2023-03-31 9:41AM EDT | 20.00 | 16.35 | 16.65 | 16.75 | +1.74 | +11.91% | 1 | 39 | 103.91% |
| GM230421C00021000 | 2023-03-09 11:17AM EDT | 21.00 | 18.15 | 15.60 | 15.75 | 0.00 | - | 1 | 8 | 114.84% |
| GM230421C00022000 | 2023-03-09 11:13AM EDT | 22.00 | 17.25 | 14.70 | 14.80 | 0.00 | - | - | 13 | 106.25% |
| GM230421C00023000 | 2023-03-09 2:12PM EDT | 23.00 | 15.60 | 13.65 | 13.85 | 0.00 | - | 137 | 143 | 98.05% |
| GM230421C00024000 | 2023-03-22 2:37PM EDT | 24.00 | 10.90 | 12.70 | 12.85 | 0.00 | - | 1 | 285 | 95.31% |
| GM230421C00025000 | 2023-03-15 2:33PM EDT | 25.00 | 9.50 | 11.65 | 11.85 | 0.00 | - | 1 | 55 | 82.81% |
| GM230421C00026000 | 2023-03-09 1:01PM EDT | 26.00 | 12.95 | 10.70 | 10.85 | 0.00 | - | - | 7 | 79.69% |
| GM230421C00027000 | 2023-03-31 2:29PM EDT | 27.00 | 9.30 | 9.70 | 9.85 | -4.75 | -33.81% | 1 | 144 | 72.27% |
| GM230421C00027500 | 2023-03-20 12:50PM EDT | 27.50 | 6.75 | 9.20 | 9.35 | 0.00 | - | - | 2 | 68.56% |
| GM230421C00028000 | 2023-03-31 3:41PM EDT | 28.00 | 8.49 | 8.70 | 8.80 | -0.03 | -0.35% | 1 | 78 | 61.33% |
| GM230421C00029000 | 2023-03-30 10:13AM EDT | 29.00 | 7.35 | 7.75 | 7.90 | 0.00 | - | 10 | 45 | 63.28% |
| GM230421C00030000 | 2023-03-22 11:15AM EDT | 30.00 | 5.40 | 6.80 | 6.90 | 0.00 | - | 10 | 36 | 58.11% |
| GM230421C00031000 | 2023-03-31 1:54PM EDT | 31.00 | 5.35 | 5.80 | 5.95 | +0.05 | +0.94% | 6 | 42 | 52.44% |
| GM230421C00032000 | 2023-03-30 12:38PM EDT | 32.00 | 4.30 | 4.90 | 5.00 | 0.00 | - | 8 | 486 | 52.05% |
| GM230421C00032500 | 2023-03-27 3:29PM EDT | 32.50 | 2.75 | 4.40 | 4.55 | 0.00 | - | 22 | 36 | 50.39% |
| GM230421C00033000 | 2023-03-31 12:43PM EDT | 33.00 | 3.72 | 3.95 | 4.10 | +0.32 | +9.41% | 2 | 1,030 | 48.24% |
| GM230421C00033500 | 2023-03-31 1:54PM EDT | 33.50 | 3.10 | 3.50 | 3.65 | +0.05 | +1.64% | 3 | 141 | 45.90% |
| GM230421C00034000 | 2023-03-31 3:56PM EDT | 34.00 | 3.15 | 3.10 | 3.15 | +0.49 | +18.42% | 17 | 1,055 | 41.26% |
| GM230421C00034500 | 2023-03-31 3:03PM EDT | 34.50 | 2.47 | 2.73 | 2.80 | +0.18 | +7.86% | 2 | 612 | 41.85% |
| GM230421C00035000 | 2023-03-31 3:54PM EDT | 35.00 | 2.30 | 2.33 | 2.41 | +0.42 | +22.34% | 63 | 7,844 | 40.33% |
| GM230421C00035500 | 2023-03-31 12:40PM EDT | 35.50 | 1.77 | 2.00 | 2.04 | +0.10 | +5.99% | 46 | 638 | 38.77% |
| GM230421C00036000 | 2023-03-31 3:55PM EDT | 36.00 | 1.65 | 1.68 | 1.70 | +0.30 | +22.22% | 343 | 3,311 | 37.45% |
| GM230421C00036500 | 2023-03-31 3:49PM EDT | 36.50 | 1.25 | 1.37 | 1.39 | +0.15 | +13.64% | 422 | 452 | 36.23% |
| GM230421C00037000 | 2023-03-31 3:58PM EDT | 37.00 | 1.12 | 1.12 | 1.13 | +0.25 | +28.74% | 462 | 6,710 | 35.60% |
| GM230421C00037500 | 2023-03-31 3:55PM EDT | 37.50 | 0.86 | 0.87 | 0.89 | +0.14 | +19.44% | 169 | 2,161 | 34.62% |
| GM230421C00038000 | 2023-03-31 3:54PM EDT | 38.00 | 0.65 | 0.69 | 0.71 | +0.12 | +22.64% | 156 | 4,781 | 34.52% |
| GM230421C00038500 | 2023-03-31 3:11PM EDT | 38.50 | 0.44 | 0.51 | 0.55 | +0.02 | +4.76% | 30 | 705 | 34.13% |
| GM230421C00039000 | 2023-03-31 3:58PM EDT | 39.00 | 0.41 | 0.39 | 0.43 | +0.09 | +28.12% | 261 | 3,072 | 34.18% |
| GM230421C00040000 | 2023-03-31 3:24PM EDT | 40.00 | 0.20 | 0.23 | 0.24 | 0.00 | - | 143 | 4,876 | 33.69% |
| GM230421C00041000 | 2023-03-31 3:54PM EDT | 41.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 76 | 1,923 | 34.18% |
| GM230421C00042000 | 2023-03-31 3:56PM EDT | 42.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 244 | 3,874 | 34.77% |
| GM230421C00043000 | 2023-03-31 3:43PM EDT | 43.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 2,098 | 37.11% |
| GM230421C00044000 | 2023-03-30 3:56PM EDT | 44.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 2,965 | 38.67% |
| GM230421C00045000 | 2023-03-31 3:08PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 12,909 | 40.63% |
| GM230421C00046000 | 2023-03-30 3:15PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 887 | 44.14% |
| GM230421C00047000 | 2023-03-31 12:22PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 3,250 | 47.66% |
| GM230421C00048000 | 2023-03-30 2:09PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,484 | 51.17% |
| GM230421C00049000 | 2023-03-30 3:56PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 712 | 50.00% |
| GM230421C00050000 | 2023-03-28 3:52PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 4,883 | 52.34% |
| GM230421C00052500 | 2023-03-24 9:49AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 59.38% |
| GM230421C00055000 | 2023-03-22 12:40PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 66.41% |
| GM230421C00060000 | 2023-03-09 1:29PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 75.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230421P00018000 | 2023-02-03 10:59AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 50 | 120.31% |
| GM230421P00019000 | 2023-03-23 3:16PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 96.88% |
| GM230421P00020000 | 2023-03-29 3:33PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 100.00% |
| GM230421P00021000 | 2023-03-28 12:47PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 533 | 89.06% |
| GM230421P00022000 | 2023-03-15 11:52AM EDT | 22.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 81.25% |
| GM230421P00023000 | 2023-03-30 3:56PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 75.00% |
| GM230421P00024000 | 2023-03-24 1:48PM EDT | 24.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 21 | 536 | 68.75% |
| GM230421P00025000 | 2023-03-30 11:43AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3,034 | 65.63% |
| GM230421P00026000 | 2023-03-31 3:04PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 1,625 | 62.50% |
| GM230421P00027000 | 2023-03-30 3:56PM EDT | 27.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 11 | 220 | 57.81% |
| GM230421P00027500 | 2023-03-30 9:54AM EDT | 27.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 208 | 56.25% |
| GM230421P00028000 | 2023-03-31 3:32PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 159 | 711 | 54.69% |
| GM230421P00028500 | 2023-03-29 9:54AM EDT | 28.50 | 0.09 | 0.03 | 0.05 | 0.00 | - | 1 | 48 | 52.73% |
| GM230421P00029000 | 2023-03-31 2:58PM EDT | 29.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 303 | 50.39% |
| GM230421P00029500 | 2023-03-31 10:04AM EDT | 29.50 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 1 | 168 | 51.17% |
| GM230421P00030000 | 2023-03-31 3:55PM EDT | 30.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 128 | 2,500 | 49.22% |
| GM230421P00030500 | 2023-03-30 12:43PM EDT | 30.50 | 0.15 | 0.08 | 0.10 | 0.00 | - | 42 | 442 | 48.05% |
| GM230421P00031000 | 2023-03-31 2:10PM EDT | 31.00 | 0.13 | 0.10 | 0.11 | -0.04 | -23.53% | 18 | 2,440 | 45.70% |
| GM230421P00031500 | 2023-03-31 3:11PM EDT | 31.50 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 22 | 464 | 44.73% |
| GM230421P00032000 | 2023-03-31 3:49PM EDT | 32.00 | 0.18 | 0.16 | 0.17 | -0.08 | -30.77% | 147 | 1,865 | 43.16% |
| GM230421P00032500 | 2023-03-31 3:49PM EDT | 32.50 | 0.23 | 0.20 | 0.21 | -0.08 | -25.81% | 51 | 504 | 41.99% |
| GM230421P00033000 | 2023-03-31 3:58PM EDT | 33.00 | 0.24 | 0.24 | 0.26 | -0.16 | -40.00% | 265 | 7,363 | 40.72% |
| GM230421P00033500 | 2023-03-31 2:00PM EDT | 33.50 | 0.39 | 0.30 | 0.31 | -0.08 | -17.02% | 1 | 903 | 39.06% |
| GM230421P00034000 | 2023-03-31 3:58PM EDT | 34.00 | 0.38 | 0.37 | 0.40 | -0.21 | -35.59% | 283 | 6,169 | 38.57% |
| GM230421P00034500 | 2023-03-31 3:04PM EDT | 34.50 | 0.56 | 0.46 | 0.48 | -0.08 | -12.50% | 15 | 617 | 36.91% |
| GM230421P00035000 | 2023-03-31 3:48PM EDT | 35.00 | 0.64 | 0.58 | 0.60 | -0.23 | -26.44% | 200 | 17,198 | 36.13% |
| GM230421P00035500 | 2023-03-31 1:55PM EDT | 35.50 | 0.92 | 0.73 | 0.75 | -0.14 | -13.21% | 181 | 471 | 35.45% |
| GM230421P00036000 | 2023-03-31 3:23PM EDT | 36.00 | 0.99 | 0.88 | 0.90 | -0.28 | -22.05% | 281 | 4,422 | 33.99% |
| GM230421P00036500 | 2023-03-31 3:36PM EDT | 36.50 | 1.21 | 1.08 | 1.11 | -0.32 | -20.92% | 21 | 112 | 33.45% |
| GM230421P00037000 | 2023-03-31 1:19PM EDT | 37.00 | 1.54 | 1.31 | 1.33 | -0.28 | -15.38% | 36 | 11,834 | 32.23% |
| GM230421P00037500 | 2023-03-31 3:02PM EDT | 37.50 | 1.85 | 1.58 | 1.61 | -0.30 | -13.95% | 42 | 26 | 31.79% |
| GM230421P00038000 | 2023-03-31 3:56PM EDT | 38.00 | 1.91 | 1.91 | 1.94 | -0.32 | -14.35% | 39 | 2,463 | 31.84% |
| GM230421P00038500 | 2023-03-28 9:41AM EDT | 38.50 | 4.00 | 2.20 | 2.28 | 0.00 | - | 5 | 11 | 31.20% |
| GM230421P00039000 | 2023-03-31 12:34PM EDT | 39.00 | 2.88 | 2.61 | 2.68 | -0.37 | -11.38% | 8 | 2,006 | 31.64% |
| GM230421P00040000 | 2023-03-31 12:42PM EDT | 40.00 | 3.77 | 3.40 | 3.55 | -0.38 | -9.16% | 31 | 2,008 | 33.20% |
| GM230421P00041000 | 2023-03-31 3:29PM EDT | 41.00 | 4.60 | 4.35 | 4.45 | -0.40 | -8.00% | 6 | 1,260 | 33.59% |
| GM230421P00042000 | 2023-03-29 10:06AM EDT | 42.00 | 7.10 | 5.25 | 5.40 | 0.00 | - | 7 | 124 | 34.77% |
| GM230421P00043000 | 2023-03-27 9:39AM EDT | 43.00 | 9.00 | 6.25 | 6.35 | 0.00 | - | 5 | 50 | 33.01% |
| GM230421P00044000 | 2023-03-21 10:29AM EDT | 44.00 | 9.00 | 7.30 | 7.40 | 0.00 | - | 14 | 2 | 43.75% |
| GM230421P00045000 | 2023-03-16 11:40AM EDT | 45.00 | 10.35 | 8.25 | 8.35 | 0.00 | - | 1 | 0 | 40.63% |
| GM230421P00046000 | 2023-03-23 10:46AM EDT | 46.00 | 11.45 | 9.25 | 9.40 | 0.00 | - | 2 | 0 | 51.95% |
| GM230421P00047000 | 2023-03-28 2:46PM EDT | 47.00 | 12.80 | 10.25 | 10.40 | 0.00 | - | 3 | 0 | 55.86% |
| GM230421P00048000 | 2023-03-15 10:52AM EDT | 48.00 | 14.15 | 11.25 | 11.40 | 0.00 | - | 2 | 0 | 59.77% |
| GM230421P00049000 | 2023-02-15 4:32PM EDT | 49.00 | 6.38 | 15.45 | 15.80 | 0.00 | - | 2 | 0 | 193.85% |
| GM230421P00050000 | 2023-03-31 11:21AM EDT | 50.00 | 13.55 | 13.25 | 13.40 | +0.80 | +6.27% | 1 | 0 | 66.80% |
| GM230421P00052500 | 2023-03-27 12:19PM EDT | 52.50 | 18.30 | 15.75 | 15.85 | 0.00 | - | 1 | 0 | 65.23% |
| GM230421P00060000 | 2023-03-09 4:33PM EDT | 60.00 | 21.99 | 23.25 | 23.40 | 0.00 | - | 9 | 0 | 70.31% |
