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
20.953,12 -2.497,51 (-10,65%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616C00018000 | 2022-08-18 3:31PM EDT | 18.00 | 21.63 | 22.15 | 22.40 | 0.00 | - | 20 | 54 | 63.09% |
| GM230616C00020000 | 2022-08-11 12:35PM EDT | 20.00 | 19.60 | 20.30 | 20.75 | 0.00 | - | 6 | 34 | 61.65% |
| GM230616C00023000 | 2022-08-02 11:58AM EDT | 23.00 | 15.35 | 17.65 | 18.05 | 0.00 | - | 2 | 31 | 56.91% |
| GM230616C00025000 | 2022-08-09 1:44PM EDT | 25.00 | 13.15 | 15.95 | 16.35 | 0.00 | - | 5 | 11 | 54.49% |
| GM230616C00028000 | 2022-08-05 10:58AM EDT | 28.00 | 10.65 | 13.60 | 13.90 | 0.00 | - | 1 | 23 | 51.69% |
| GM230616C00030000 | 2022-08-16 1:20PM EDT | 30.00 | 11.98 | 12.00 | 12.35 | 0.00 | - | 16 | 449 | 51.04% |
| GM230616C00033000 | 2022-08-19 2:51PM EDT | 33.00 | 10.04 | 9.95 | 10.15 | +1.24 | +14.09% | 4 | 471 | 47.77% |
| GM230616C00035000 | 2022-08-19 3:36PM EDT | 35.00 | 8.88 | 8.65 | 8.85 | +0.61 | +7.38% | 7 | 1,271 | 46.28% |
| GM230616C00037000 | 2022-08-19 3:57PM EDT | 37.00 | 7.60 | 7.40 | 7.65 | +0.75 | +10.95% | 1 | 3,041 | 44.92% |
| GM230616C00040000 | 2022-08-19 2:42PM EDT | 40.00 | 5.95 | 5.90 | 6.05 | +0.35 | +6.25% | 13 | 1,987 | 43.13% |
| GM230616C00042000 | 2022-08-19 3:19PM EDT | 42.00 | 5.12 | 5.00 | 5.20 | +0.57 | +12.53% | 17 | 1,464 | 42.65% |
| GM230616C00045000 | 2022-08-19 3:46PM EDT | 45.00 | 3.95 | 3.85 | 3.95 | +0.58 | +17.21% | 32 | 5,040 | 40.92% |
| GM230616C00047000 | 2022-08-19 2:58PM EDT | 47.00 | 3.20 | 3.20 | 3.30 | +0.21 | +7.02% | 39 | 1,808 | 40.28% |
| GM230616C00050000 | 2022-08-19 3:38PM EDT | 50.00 | 2.56 | 2.39 | 2.52 | +0.34 | +15.32% | 128 | 2,889 | 39.66% |
| GM230616C00055000 | 2022-08-19 3:50PM EDT | 55.00 | 1.57 | 1.45 | 1.56 | +0.25 | +18.94% | 236 | 1,178 | 38.70% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616P00018000 | 2022-08-15 12:27PM EDT | 18.00 | 0.28 | 0.18 | 0.39 | 0.00 | - | 3 | 67 | 53.76% |
| GM230616P00020000 | 2022-08-19 12:42PM EDT | 20.00 | 0.48 | 0.46 | 0.52 | +0.01 | +2.13% | 11 | 189 | 53.71% |
| GM230616P00023000 | 2022-08-16 12:19PM EDT | 23.00 | 0.65 | 0.73 | 0.77 | 0.00 | - | 3 | 212 | 50.24% |
| GM230616P00025000 | 2022-08-19 3:20PM EDT | 25.00 | 0.99 | 0.98 | 1.03 | -0.11 | -10.00% | 87 | 555 | 48.36% |
| GM230616P00028000 | 2022-08-19 3:43PM EDT | 28.00 | 1.47 | 1.46 | 1.54 | -0.11 | -6.96% | 107 | 375 | 45.80% |
| GM230616P00030000 | 2022-08-19 3:44PM EDT | 30.00 | 1.89 | 1.88 | 1.94 | -0.13 | -6.44% | 38 | 2,232 | 43.90% |
| GM230616P00033000 | 2022-08-19 2:57PM EDT | 33.00 | 2.77 | 2.67 | 2.80 | -0.09 | -3.15% | 2 | 1,897 | 42.19% |
| GM230616P00035000 | 2022-08-19 2:41PM EDT | 35.00 | 3.40 | 3.30 | 3.40 | -0.21 | -5.82% | 21 | 3,803 | 40.34% |
| GM230616P00037000 | 2022-08-19 10:50AM EDT | 37.00 | 4.20 | 4.05 | 4.15 | -0.25 | -5.62% | 649 | 4,049 | 38.98% |
| GM230616P00040000 | 2022-08-19 3:28PM EDT | 40.00 | 5.44 | 5.40 | 5.65 | -0.31 | -5.39% | 227 | 1,947 | 38.23% |
| GM230616P00042000 | 2022-08-19 10:15AM EDT | 42.00 | 6.65 | 6.45 | 6.70 | -0.05 | -0.75% | 8 | 110 | 37.12% |
| GM230616P00045000 | 2022-08-19 9:45AM EDT | 45.00 | 8.60 | 8.25 | 8.40 | +0.06 | +0.70% | 1 | 67 | 34.94% |
| GM230616P00047000 | 2022-08-19 9:54AM EDT | 47.00 | 10.05 | 9.55 | 9.75 | -1.75 | -14.83% | 2 | 29 | 34.07% |
| GM230616P00050000 | 2022-08-19 2:43PM EDT | 50.00 | 11.95 | 11.80 | 11.95 | -0.30 | -2.45% | 1 | 102 | 32.72% |
| GM230616P00055000 | 2022-08-16 12:30PM EDT | 55.00 | 16.00 | 15.90 | 16.15 | 0.00 | - | 10 | 83 | 31.59% |
© 2022 Yahoo. Alle Rechte vorbehalten.
