Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.178,26 -44,17 (-0,27%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616C00018000 | 2022-11-28 12:59PM EST | 18.00 | 21.90 | 22.25 | 22.50 | 0.00 | - | 1 | 81 | 75.10% |
| GM230616C00020000 | 2022-11-18 1:10PM EST | 20.00 | 19.86 | 20.35 | 20.65 | 0.00 | - | 8 | 126 | 70.46% |
| GM230616C00021000 | 2022-11-28 12:52PM EST | 21.00 | 19.10 | 19.40 | 19.70 | 0.00 | - | 12 | 96 | 67.72% |
| GM230616C00022000 | 2022-12-02 1:42PM EST | 22.00 | 18.55 | 18.50 | 18.75 | -1.20 | -6.08% | 6 | 96 | 65.63% |
| GM230616C00023000 | 2022-12-02 1:29PM EST | 23.00 | 17.60 | 17.60 | 17.80 | +0.20 | +1.15% | 7 | 125 | 63.43% |
| GM230616C00025000 | 2022-11-17 2:15PM EST | 25.00 | 16.05 | 15.75 | 16.00 | 0.00 | - | 19 | 62 | 59.33% |
| GM230616C00026000 | 2022-11-17 1:29PM EST | 26.00 | 14.25 | 14.85 | 15.30 | 0.00 | - | 5 | 21 | 59.18% |
| GM230616C00027000 | 2022-11-15 1:44PM EST | 27.00 | 14.85 | 13.95 | 14.50 | 0.00 | - | 3 | 21 | 57.81% |
| GM230616C00028000 | 2022-11-23 10:43AM EST | 28.00 | 13.45 | 13.25 | 13.40 | 0.00 | - | 7 | 218 | 55.52% |
| GM230616C00029000 | 2022-11-14 10:21AM EST | 29.00 | 13.30 | 12.30 | 12.60 | 0.00 | - | 5 | 42 | 53.54% |
| GM230616C00030000 | 2022-11-25 11:42AM EST | 30.00 | 12.05 | 11.55 | 11.75 | 0.00 | - | 2 | 471 | 52.44% |
| GM230616C00031000 | 2022-11-18 3:39PM EST | 31.00 | 11.05 | 10.75 | 10.95 | 0.00 | - | 2 | 11 | 51.12% |
| GM230616C00032000 | 2022-11-29 10:42AM EST | 32.00 | 10.17 | 9.70 | 10.35 | 0.00 | - | 2 | 20 | 53.10% |
| GM230616C00033000 | 2022-11-28 12:51PM EST | 33.00 | 9.05 | 9.25 | 9.40 | 0.00 | - | 2 | 560 | 49.61% |
| GM230616C00034000 | 2022-11-30 12:41PM EST | 34.00 | 8.20 | 8.50 | 8.70 | 0.00 | - | 6 | 14 | 48.76% |
| GM230616C00035000 | 2022-11-17 12:20PM EST | 35.00 | 7.99 | 7.80 | 8.00 | 0.00 | - | 24 | 1,605 | 47.66% |
| GM230616C00036000 | 2022-12-02 12:34PM EST | 36.00 | 7.26 | 7.10 | 7.30 | -0.78 | -9.70% | 1 | 31 | 46.36% |
| GM230616C00037000 | 2022-11-28 2:18PM EST | 37.00 | 6.45 | 6.45 | 6.80 | 0.00 | - | 5 | 3,404 | 46.70% |
| GM230616C00038000 | 2022-12-01 1:24PM EST | 38.00 | 6.55 | 5.90 | 6.05 | 0.00 | - | 1 | 242 | 44.48% |
| GM230616C00039000 | 2022-11-25 11:58AM EST | 39.00 | 5.83 | 5.35 | 5.50 | 0.00 | - | 3 | 87 | 43.86% |
| GM230616C00040000 | 2022-12-02 2:50PM EST | 40.00 | 4.73 | 4.80 | 4.95 | -0.72 | -13.21% | 28 | 6,913 | 42.98% |
| GM230616C00041000 | 2022-12-02 3:03PM EST | 41.00 | 4.30 | 4.30 | 4.45 | 0.00 | - | 20 | 620 | 42.29% |
| GM230616C00042000 | 2022-12-02 12:20PM EST | 42.00 | 4.00 | 3.85 | 4.00 | -0.55 | -12.09% | 224 | 3,979 | 41.76% |
| GM230616C00043000 | 2022-12-02 12:38PM EST | 43.00 | 3.50 | 3.40 | 3.55 | -0.40 | -10.26% | 16 | 1,021 | 40.99% |
| GM230616C00044000 | 2022-12-02 3:45PM EST | 44.00 | 3.05 | 3.05 | 3.15 | +0.07 | +2.35% | 200 | 1,330 | 40.38% |
| GM230616C00045000 | 2022-12-02 10:55AM EST | 45.00 | 2.79 | 2.68 | 2.77 | -0.26 | -8.52% | 7 | 6,331 | 39.70% |
| GM230616C00046000 | 2022-12-02 3:16PM EST | 46.00 | 2.40 | 2.33 | 2.51 | -0.50 | -17.24% | 74 | 496 | 39.84% |
| GM230616C00047000 | 2022-12-02 1:20PM EST | 47.00 | 2.11 | 2.05 | 2.22 | -0.39 | -15.60% | 22 | 11,437 | 39.48% |
| GM230616C00048000 | 2022-12-02 12:32PM EST | 48.00 | 1.92 | 1.79 | 1.92 | -0.17 | -8.13% | 2 | 2,127 | 38.77% |
| GM230616C00050000 | 2022-12-02 1:36PM EST | 50.00 | 1.38 | 1.36 | 1.43 | -0.23 | -14.29% | 54 | 7,071 | 37.67% |
| GM230616C00055000 | 2022-12-02 3:41PM EST | 55.00 | 0.68 | 0.65 | 0.74 | -0.12 | -15.00% | 14 | 2,702 | 37.11% |
| GM230616C00060000 | 2022-12-02 3:41PM EST | 60.00 | 0.33 | 0.30 | 0.34 | -0.08 | -19.51% | 28 | 1,697 | 36.04% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616P00018000 | 2022-11-28 12:44PM EST | 18.00 | 0.16 | 0.09 | 0.19 | 0.00 | - | 24 | 197 | 58.59% |
| GM230616P00020000 | 2022-11-14 10:10AM EST | 20.00 | 0.34 | 0.16 | 0.26 | 0.00 | - | 10 | 510 | 55.66% |
| GM230616P00021000 | 2022-12-01 12:01PM EST | 21.00 | 0.22 | 0.21 | 0.30 | 0.00 | - | 3 | 170 | 54.30% |
| GM230616P00022000 | 2022-12-01 12:02PM EST | 22.00 | 0.29 | 0.26 | 0.36 | 0.00 | - | 2 | 597 | 53.03% |
| GM230616P00023000 | 2022-11-30 12:07PM EST | 23.00 | 0.42 | 0.32 | 0.42 | 0.00 | - | 16 | 2,156 | 51.76% |
| GM230616P00024000 | 2022-12-02 2:07PM EST | 24.00 | 0.44 | 0.40 | 0.44 | +0.05 | +12.82% | 24 | 291 | 50.49% |
| GM230616P00025000 | 2022-12-02 11:47AM EST | 25.00 | 0.51 | 0.49 | 0.52 | -0.10 | -16.39% | 3 | 3,269 | 49.32% |
| GM230616P00026000 | 2022-11-29 11:09AM EST | 26.00 | 0.71 | 0.58 | 0.65 | 0.00 | - | 10 | 404 | 48.98% |
| GM230616P00027000 | 2022-12-01 9:33AM EST | 27.00 | 0.59 | 0.68 | 0.73 | 0.00 | - | 1 | 141 | 47.24% |
| GM230616P00028000 | 2022-11-30 12:05PM EST | 28.00 | 0.93 | 0.81 | 0.85 | 0.00 | - | 1 | 2,894 | 46.12% |
| GM230616P00029000 | 2022-12-02 2:30PM EST | 29.00 | 1.00 | 0.94 | 0.99 | +0.09 | +9.89% | 3 | 539 | 45.07% |
| GM230616P00030000 | 2022-12-02 3:55PM EST | 30.00 | 1.13 | 1.11 | 1.15 | +0.05 | +4.63% | 23 | 2,601 | 44.09% |
| GM230616P00031000 | 2022-12-02 1:57PM EST | 31.00 | 1.33 | 1.29 | 1.38 | -0.14 | -9.52% | 5 | 108 | 43.82% |
| GM230616P00032000 | 2022-12-02 3:08PM EST | 32.00 | 1.51 | 1.47 | 1.58 | +0.08 | +5.59% | 4 | 236 | 42.80% |
| GM230616P00033000 | 2022-12-01 9:30AM EST | 33.00 | 1.65 | 1.71 | 1.77 | 0.00 | - | 1 | 2,245 | 41.43% |
| GM230616P00034000 | 2022-11-30 11:47AM EST | 34.00 | 2.17 | 1.89 | 2.03 | 0.00 | - | 20 | 341 | 40.60% |
| GM230616P00035000 | 2022-12-02 3:04PM EST | 35.00 | 2.28 | 2.24 | 2.31 | +0.15 | +7.04% | 16 | 9,271 | 39.72% |
| GM230616P00036000 | 2022-12-02 3:41PM EST | 36.00 | 2.58 | 2.54 | 2.67 | -0.28 | -9.79% | 7 | 519 | 39.33% |
| GM230616P00037000 | 2022-12-02 2:05PM EST | 37.00 | 2.96 | 2.86 | 2.96 | +0.24 | +8.82% | 11 | 6,877 | 37.99% |
| GM230616P00038000 | 2022-12-02 1:13PM EST | 38.00 | 3.35 | 3.25 | 3.35 | +0.05 | +1.52% | 3 | 3,743 | 37.31% |
| GM230616P00039000 | 2022-12-02 3:55PM EST | 39.00 | 3.70 | 3.80 | 0.00 | +0.20 | +5.71% | 5 | 470 | 0.78% |
| GM230616P00040000 | 2022-12-02 3:07PM EST | 40.00 | 4.20 | 4.10 | 4.20 | +0.25 | +6.33% | 21 | 7,163 | 35.65% |
| GM230616P00041000 | 2022-12-02 3:37PM EST | 41.00 | 4.70 | 4.60 | 4.70 | +0.32 | +7.31% | 4 | 490 | 35.01% |
| GM230616P00042000 | 2022-12-02 11:47AM EST | 42.00 | 5.15 | 5.10 | 5.30 | +0.45 | +9.57% | 13 | 861 | 34.91% |
| GM230616P00043000 | 2022-12-01 10:38AM EST | 43.00 | 5.45 | 5.65 | 5.80 | 0.00 | - | 5 | 299 | 33.64% |
| GM230616P00044000 | 2022-12-02 10:52AM EST | 44.00 | 6.35 | 6.25 | 6.40 | +0.40 | +6.72% | 39 | 182 | 32.91% |
| GM230616P00045000 | 2022-12-01 9:31AM EST | 45.00 | 6.54 | 6.90 | 7.15 | 0.00 | - | 10 | 466 | 33.23% |
| GM230616P00046000 | 2022-11-30 3:44PM EST | 46.00 | 7.55 | 7.55 | 7.70 | 0.00 | - | 4 | 45 | 31.35% |
| GM230616P00047000 | 2022-11-28 12:53PM EST | 47.00 | 8.90 | 8.30 | 8.55 | 0.00 | - | 8 | 418 | 32.03% |
| GM230616P00048000 | 2022-12-01 12:13PM EST | 48.00 | 8.60 | 9.00 | 9.35 | 0.00 | - | 1 | 24 | 31.98% |
| GM230616P00050000 | 2022-11-25 10:22AM EST | 50.00 | 10.67 | 10.65 | 10.85 | 0.00 | - | 11 | 773 | 29.71% |
| GM230616P00055000 | 2022-12-02 9:45AM EST | 55.00 | 15.35 | 15.05 | 15.35 | -1.25 | -7.53% | 1 | 138 | 28.27% |
| GM230616P00060000 | 2022-11-04 8:39AM EST | 60.00 | 20.43 | 19.80 | 20.40 | 0.00 | - | 5 | 5 | 35.16% |
