Deutsche Märkte öffnen in 2 Stunden 27 Minuten
Nikkei 225
27.669,70 -214,08 (-0,77%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.412,88 +1.124,58 (+4,45%) CMC Crypto 200
621,35 +20,38 (+3,39%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
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 | 2023-03-01 12:23PM EDT | 18.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM230616C00020000 | 2023-03-29 10:06AM EDT | 20.00 | 15.15 | 0.00 | 0.00 | +1.50 | +10.99% | 100 | 0 | 0.00% |
| GM230616C00021000 | 2023-03-29 2:12PM EDT | 21.00 | 14.70 | 0.00 | 0.00 | -7.15 | -32.72% | 1 | 0 | 0.00% |
| GM230616C00022000 | 2023-03-29 1:59PM EDT | 22.00 | 13.70 | 0.00 | 0.00 | +1.85 | +15.61% | 2 | 0 | 0.00% |
| GM230616C00023000 | 2023-03-29 2:02PM EDT | 23.00 | 12.75 | 0.00 | 0.00 | +0.35 | +2.82% | 4 | 0 | 0.00% |
| GM230616C00024000 | 2023-03-29 3:01PM EDT | 24.00 | 11.90 | 0.00 | 0.00 | +0.30 | +2.59% | 6 | 0 | 0.00% |
| GM230616C00025000 | 2023-03-29 2:09PM EDT | 25.00 | 10.90 | 0.00 | 0.00 | +1.85 | +20.44% | 1 | 0 | 0.00% |
| GM230616C00026000 | 2023-03-29 3:01PM EDT | 26.00 | 10.05 | 0.00 | 0.00 | +0.30 | +3.08% | 13 | 0 | 0.00% |
| GM230616C00027000 | 2023-03-29 3:24PM EDT | 27.00 | 9.25 | 0.00 | 0.00 | +0.45 | +5.11% | 2 | 0 | 0.00% |
| GM230616C00028000 | 2023-03-29 3:18PM EDT | 28.00 | 8.35 | 0.00 | 0.00 | +0.91 | +12.23% | 5 | 0 | 0.00% |
| GM230616C00029000 | 2023-03-27 10:41AM EDT | 29.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230616C00030000 | 2023-03-29 2:06PM EDT | 30.00 | 6.45 | 0.00 | 0.00 | +0.90 | +16.22% | 6 | 0 | 0.00% |
| GM230616C00031000 | 2023-03-29 3:22PM EDT | 31.00 | 5.90 | 0.00 | 0.00 | +1.45 | +32.58% | 3 | 0 | 0.00% |
| GM230616C00032000 | 2023-03-29 2:41PM EDT | 32.00 | 5.00 | 0.00 | 0.00 | +0.75 | +17.65% | 4 | 0 | 0.00% |
| GM230616C00033000 | 2023-03-29 3:52PM EDT | 33.00 | 4.46 | 0.00 | 0.00 | +0.66 | +17.37% | 167 | 0 | 0.00% |
| GM230616C00034000 | 2023-03-29 3:56PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | +0.90 | +31.03% | 128 | 0 | 0.00% |
| GM230616C00035000 | 2023-03-29 3:54PM EDT | 35.00 | 3.15 | 0.00 | 0.00 | +0.74 | +30.71% | 207 | 0 | 0.00% |
| GM230616C00036000 | 2023-03-29 3:42PM EDT | 36.00 | 2.62 | 0.00 | 0.00 | +0.68 | +35.05% | 136 | 0 | 0.78% |
| GM230616C00037000 | 2023-03-29 3:35PM EDT | 37.00 | 2.13 | 0.00 | 0.00 | +0.57 | +36.54% | 112 | 0 | 1.56% |
| GM230616C00038000 | 2023-03-29 3:36PM EDT | 38.00 | 1.72 | 0.00 | 0.00 | +0.50 | +40.98% | 119 | 0 | 3.13% |
| GM230616C00039000 | 2023-03-29 3:28PM EDT | 39.00 | 1.36 | 0.00 | 0.00 | +0.40 | +41.67% | 72 | 0 | 6.25% |
| GM230616C00040000 | 2023-03-29 3:54PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | +0.38 | +50.67% | 236 | 0 | 6.25% |
| GM230616C00041000 | 2023-03-29 3:59PM EDT | 41.00 | 0.87 | 0.00 | 0.00 | +0.24 | +38.10% | 14,373 | 0 | 6.25% |
| GM230616C00042000 | 2023-03-29 3:43PM EDT | 42.00 | 0.65 | 0.00 | 0.00 | +0.21 | +47.73% | 130 | 0 | 6.25% |
| GM230616C00043000 | 2023-03-29 12:20PM EDT | 43.00 | 0.47 | 0.00 | 0.00 | +0.13 | +38.24% | 267 | 0 | 12.50% |
| GM230616C00044000 | 2023-03-29 2:54PM EDT | 44.00 | 0.37 | 0.00 | 0.00 | +0.07 | +23.33% | 4 | 0 | 12.50% |
| GM230616C00045000 | 2023-03-29 3:52PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | +0.09 | +40.91% | 83 | 0 | 12.50% |
| GM230616C00046000 | 2023-03-29 11:32AM EDT | 46.00 | 0.22 | 0.00 | 0.00 | +0.05 | +29.41% | 97 | 0 | 12.50% |
| GM230616C00047000 | 2023-03-29 3:49PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | +0.06 | +42.86% | 14 | 0 | 12.50% |
| GM230616C00048000 | 2023-03-29 12:26PM EDT | 48.00 | 0.14 | 0.00 | 0.00 | +0.05 | +55.56% | 6 | 0 | 12.50% |
| GM230616C00050000 | 2023-03-29 2:43PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | +0.02 | +28.57% | 17 | 0 | 12.50% |
| GM230616C00055000 | 2023-03-29 12:14PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| GM230616C00060000 | 2023-03-29 1:20PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616P00018000 | 2023-03-28 3:07PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM230616P00020000 | 2023-03-27 9:44AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM230616P00021000 | 2023-03-24 11:25AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM230616P00022000 | 2023-03-24 10:31AM EDT | 22.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM230616P00023000 | 2023-03-23 2:59PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM230616P00024000 | 2023-03-29 10:25AM EDT | 24.00 | 0.20 | 0.00 | 0.00 | -0.07 | -25.93% | 1 | 0 | 25.00% |
| GM230616P00025000 | 2023-03-29 2:55PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | -0.11 | -31.43% | 50 | 0 | 12.50% |
| GM230616P00026000 | 2023-03-29 2:00PM EDT | 26.00 | 0.32 | 0.00 | 0.00 | -0.18 | -36.00% | 16 | 0 | 12.50% |
| GM230616P00027000 | 2023-03-29 1:43PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | -0.15 | -27.27% | 8 | 0 | 12.50% |
| GM230616P00028000 | 2023-03-29 10:12AM EDT | 28.00 | 0.55 | 0.00 | 0.00 | -0.13 | -19.12% | 5 | 0 | 12.50% |
| GM230616P00029000 | 2023-03-29 3:43PM EDT | 29.00 | 0.62 | 0.00 | 0.00 | -0.38 | -38.00% | 35 | 0 | 12.50% |
| GM230616P00030000 | 2023-03-29 1:34PM EDT | 30.00 | 0.82 | 0.00 | 0.00 | -0.25 | -23.36% | 1 | 0 | 12.50% |
| GM230616P00031000 | 2023-03-29 3:36PM EDT | 31.00 | 0.97 | 0.00 | 0.00 | -0.36 | -27.07% | 70 | 0 | 6.25% |
| GM230616P00032000 | 2023-03-29 2:49PM EDT | 32.00 | 1.23 | 0.00 | 0.00 | -0.41 | -25.00% | 75 | 0 | 6.25% |
| GM230616P00033000 | 2023-03-29 3:33PM EDT | 33.00 | 1.48 | 0.00 | 0.00 | -0.56 | -27.45% | 34 | 0 | 3.13% |
| GM230616P00034000 | 2023-03-29 3:35PM EDT | 34.00 | 1.84 | 0.00 | 0.00 | -0.59 | -24.28% | 167 | 0 | 3.13% |
| GM230616P00035000 | 2023-03-29 12:43PM EDT | 35.00 | 2.32 | 0.00 | 0.00 | -0.53 | -18.60% | 25 | 0 | 1.56% |
| GM230616P00036000 | 2023-03-29 3:47PM EDT | 36.00 | 2.64 | 0.00 | 0.00 | -0.66 | -20.00% | 9 | 0 | 0.00% |
| GM230616P00037000 | 2023-03-29 3:51PM EDT | 37.00 | 3.15 | 0.00 | 0.00 | -0.75 | -19.23% | 16 | 0 | 0.00% |
| GM230616P00038000 | 2023-03-28 12:44PM EDT | 38.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM230616P00039000 | 2023-03-29 3:18PM EDT | 39.00 | 4.47 | 0.00 | 0.00 | -1.53 | -25.50% | 2 | 0 | 0.00% |
| GM230616P00040000 | 2023-03-29 2:30PM EDT | 40.00 | 5.30 | 0.00 | 0.00 | -1.20 | -18.46% | 1 | 0 | 0.00% |
| GM230616P00041000 | 2023-03-29 12:51PM EDT | 41.00 | 6.10 | 0.00 | 0.00 | -0.25 | -3.94% | 9 | 0 | 0.00% |
| GM230616P00042000 | 2023-03-27 9:49AM EDT | 42.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM230616P00043000 | 2023-03-29 1:56PM EDT | 43.00 | 7.78 | 0.00 | 0.00 | -1.82 | -18.96% | 1 | 0 | 0.00% |
| GM230616P00044000 | 2023-03-29 12:38PM EDT | 44.00 | 8.65 | 0.00 | 0.00 | -1.05 | -10.82% | 4 | 0 | 0.00% |
| GM230616P00045000 | 2023-03-23 12:24PM EDT | 45.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230616P00046000 | 2023-03-27 11:19AM EDT | 46.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230616P00047000 | 2023-03-20 10:32AM EDT | 47.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GM230616P00048000 | 2023-02-16 1:08PM EDT | 48.00 | 5.75 | 14.50 | 14.80 | 0.00 | - | 1 | 20 | 88.87% |
| GM230616P00050000 | 2023-03-14 1:24PM EDT | 50.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM230616P00055000 | 2023-02-02 11:08AM EDT | 55.00 | 14.80 | 13.90 | 14.10 | 0.00 | - | 2 | 0 | 0.00% |
| GM230616P00060000 | 2023-02-16 12:05PM EDT | 60.00 | 16.85 | 26.45 | 26.85 | 0.00 | - | 5 | 26 | 119.14% |
