Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.501,48 -103,94 (-0,41%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230915C00020000 | 2023-03-15 12:55PM EDT | 20.00 | 14.60 | 14.25 | 14.50 | 0.00 | - | 3 | 7 | 64.16% |
| GM230915C00022000 | 2023-03-22 12:01PM EDT | 22.00 | 13.60 | 12.45 | 12.75 | 0.00 | - | 25 | 20 | 60.30% |
| GM230915C00023000 | 2023-03-22 9:40AM EDT | 23.00 | 12.95 | 11.60 | 11.90 | 0.00 | - | 3 | 54 | 58.84% |
| GM230915C00024000 | 2023-03-24 2:34PM EDT | 24.00 | 10.90 | 10.80 | 10.95 | -1.15 | -9.54% | 8 | 31 | 56.54% |
| GM230915C00025000 | 2023-03-23 3:45PM EDT | 25.00 | 10.00 | 10.00 | 10.20 | 0.00 | - | 5 | 53 | 55.84% |
| GM230915C00026000 | 2023-03-24 12:15PM EDT | 26.00 | 8.95 | 9.20 | 9.40 | -1.05 | -10.50% | 3 | 41 | 54.30% |
| GM230915C00027000 | 2023-03-24 2:29PM EDT | 27.00 | 8.45 | 8.45 | 8.55 | +0.20 | +2.42% | 7 | 377 | 52.47% |
| GM230915C00028000 | 2023-03-23 2:49PM EDT | 28.00 | 7.50 | 7.70 | 7.90 | 0.00 | - | 303 | 320 | 51.76% |
| GM230915C00029000 | 2023-03-24 2:50PM EDT | 29.00 | 7.05 | 6.95 | 7.10 | +0.10 | +1.44% | 2 | 207 | 50.66% |
| GM230915C00030000 | 2023-03-24 12:43PM EDT | 30.00 | 6.20 | 6.30 | 6.45 | -1.20 | -16.22% | 53 | 116 | 49.81% |
| GM230915C00031000 | 2023-03-24 12:58PM EDT | 31.00 | 5.60 | 5.65 | 5.80 | +0.05 | +0.90% | 75 | 249 | 48.61% |
| GM230915C00032000 | 2023-03-24 2:44PM EDT | 32.00 | 5.15 | 5.05 | 5.25 | +0.20 | +4.04% | 2 | 884 | 48.19% |
| GM230915C00033000 | 2023-03-24 2:52PM EDT | 33.00 | 4.55 | 4.50 | 4.60 | -0.05 | -1.09% | 6 | 385 | 46.29% |
| GM230915C00034000 | 2023-03-24 3:03PM EDT | 34.00 | 3.97 | 3.90 | 4.10 | +0.17 | +4.47% | 53 | 958 | 45.68% |
| GM230915C00035000 | 2023-03-24 3:59PM EDT | 35.00 | 3.55 | 3.50 | 3.60 | +0.10 | +2.90% | 103 | 1,107 | 44.70% |
| GM230915C00036000 | 2023-03-24 1:53PM EDT | 36.00 | 3.00 | 3.05 | 3.15 | -0.15 | -4.76% | 1 | 498 | 43.87% |
| GM230915C00037000 | 2023-03-24 12:13PM EDT | 37.00 | 2.55 | 2.67 | 2.74 | -0.24 | -8.60% | 1 | 683 | 43.12% |
| GM230915C00038000 | 2023-03-24 11:56AM EDT | 38.00 | 2.27 | 2.31 | 2.38 | -0.02 | -0.87% | 21 | 1,215 | 42.51% |
| GM230915C00039000 | 2023-03-23 2:46PM EDT | 39.00 | 1.91 | 1.99 | 2.09 | 0.00 | - | 231 | 648 | 42.33% |
| GM230915C00040000 | 2023-03-24 2:24PM EDT | 40.00 | 1.72 | 1.71 | 1.81 | -0.02 | -1.15% | 23 | 4,054 | 41.93% |
| GM230915C00041000 | 2023-03-22 2:12PM EDT | 41.00 | 1.82 | 1.45 | 1.55 | 0.00 | - | 175 | 483 | 41.41% |
| GM230915C00042000 | 2023-03-24 11:04AM EDT | 42.00 | 1.16 | 1.23 | 1.32 | -0.12 | -9.38% | 12 | 6,226 | 40.92% |
| GM230915C00043000 | 2023-03-23 1:11PM EDT | 43.00 | 1.09 | 1.03 | 1.09 | 0.00 | - | 2 | 1,120 | 40.04% |
| GM230915C00044000 | 2023-03-24 1:57PM EDT | 44.00 | 0.85 | 0.87 | 0.97 | -0.05 | -5.56% | 1 | 966 | 40.43% |
| GM230915C00045000 | 2023-03-24 10:59AM EDT | 45.00 | 0.68 | 0.73 | 0.86 | -0.07 | -9.33% | 29 | 3,902 | 40.72% |
| GM230915C00046000 | 2023-03-22 11:44AM EDT | 46.00 | 0.80 | 0.60 | 0.65 | 0.00 | - | 5 | 306 | 39.01% |
| GM230915C00047000 | 2023-03-23 1:07PM EDT | 47.00 | 0.57 | 0.51 | 0.60 | 0.00 | - | 1,114 | 3,177 | 39.84% |
| GM230915C00048000 | 2023-03-20 12:39PM EDT | 48.00 | 0.47 | 0.42 | 0.47 | 0.00 | - | 8 | 195 | 38.82% |
| GM230915C00050000 | 2023-03-24 9:31AM EDT | 50.00 | 0.30 | 0.29 | 0.36 | 0.00 | - | 1 | 2,818 | 39.26% |
| GM230915C00055000 | 2023-03-23 2:45PM EDT | 55.00 | 0.15 | 0.14 | 0.24 | 0.00 | - | 4 | 1,171 | 42.24% |
| GM230915C00060000 | 2023-03-24 1:38PM EDT | 60.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1 | 768 | 39.84% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230915P00020000 | 2023-03-23 10:13AM EDT | 20.00 | 0.28 | 0.35 | 0.39 | 0.00 | - | 4 | 134 | 54.74% |
| GM230915P00022000 | 2023-03-23 2:26PM EDT | 22.00 | 0.52 | 0.51 | 0.57 | 0.00 | - | 5 | 260 | 51.56% |
| GM230915P00023000 | 2023-03-24 3:35PM EDT | 23.00 | 0.67 | 0.62 | 0.69 | +0.04 | +6.35% | 1 | 169 | 50.29% |
| GM230915P00024000 | 2023-03-24 11:46AM EDT | 24.00 | 0.87 | 0.79 | 0.83 | +0.22 | +33.85% | 56 | 135 | 49.90% |
| GM230915P00025000 | 2023-03-24 3:39PM EDT | 25.00 | 0.96 | 0.95 | 0.99 | -0.02 | -2.04% | 2 | 2,842 | 48.68% |
| GM230915P00026000 | 2023-03-23 3:00PM EDT | 26.00 | 1.16 | 1.13 | 1.18 | 0.00 | - | 732 | 1,064 | 47.61% |
| GM230915P00027000 | 2023-03-24 3:27PM EDT | 27.00 | 1.35 | 1.34 | 1.39 | +0.10 | +8.00% | 8 | 10,712 | 46.44% |
| GM230915P00028000 | 2023-03-24 12:21PM EDT | 28.00 | 1.72 | 1.56 | 1.63 | +0.25 | +17.01% | 1 | 938 | 45.34% |
| GM230915P00029000 | 2023-03-24 10:19AM EDT | 29.00 | 2.00 | 1.83 | 1.90 | +0.26 | +14.94% | 5 | 1,291 | 44.26% |
| GM230915P00030000 | 2023-03-24 1:52PM EDT | 30.00 | 2.25 | 2.13 | 2.22 | -0.01 | -0.44% | 11 | 4,985 | 43.41% |
| GM230915P00031000 | 2023-03-23 11:21AM EDT | 31.00 | 2.09 | 2.50 | 2.56 | 0.00 | - | 175 | 1,407 | 42.38% |
| GM230915P00032000 | 2023-03-24 3:05PM EDT | 32.00 | 2.94 | 2.83 | 2.98 | +0.04 | +1.38% | 66 | 3,473 | 41.87% |
| GM230915P00033000 | 2023-03-24 2:57PM EDT | 33.00 | 3.35 | 3.30 | 3.40 | +0.55 | +19.64% | 517 | 5,546 | 40.89% |
| GM230915P00034000 | 2023-03-24 11:59AM EDT | 34.00 | 3.95 | 3.75 | 3.85 | +0.19 | +5.05% | 14 | 2,971 | 39.84% |
| GM230915P00035000 | 2023-03-24 2:25PM EDT | 35.00 | 4.35 | 4.25 | 4.35 | +0.65 | +17.57% | 13 | 2,489 | 38.90% |
| GM230915P00036000 | 2023-03-24 12:37PM EDT | 36.00 | 5.05 | 4.80 | 4.90 | 0.00 | - | 60 | 1,329 | 38.06% |
| GM230915P00037000 | 2023-03-24 2:54PM EDT | 37.00 | 5.46 | 5.40 | 5.50 | -0.14 | -2.50% | 239 | 2,361 | 37.31% |
| GM230915P00038000 | 2023-03-24 2:45PM EDT | 38.00 | 6.05 | 6.00 | 6.15 | -0.30 | -4.72% | 81 | 1,845 | 36.67% |
| GM230915P00039000 | 2023-03-24 12:00PM EDT | 39.00 | 6.95 | 6.70 | 6.80 | +0.50 | +7.75% | 60 | 1,458 | 35.57% |
| GM230915P00040000 | 2023-03-24 2:23PM EDT | 40.00 | 7.50 | 7.40 | 7.55 | +0.90 | +13.64% | 90 | 1,607 | 35.21% |
| GM230915P00041000 | 2023-03-24 12:56PM EDT | 41.00 | 8.45 | 8.15 | 8.30 | +1.00 | +13.42% | 1 | 405 | 34.38% |
| GM230915P00042000 | 2023-03-23 1:58PM EDT | 42.00 | 8.75 | 8.95 | 9.20 | 0.00 | - | 6 | 562 | 35.28% |
| GM230915P00043000 | 2023-03-24 1:00PM EDT | 43.00 | 10.05 | 9.75 | 9.90 | 0.00 | - | 6 | 79 | 32.67% |
| GM230915P00044000 | 2023-03-23 10:54AM EDT | 44.00 | 9.76 | 10.60 | 10.75 | 0.00 | - | 2 | 99 | 31.84% |
| GM230915P00045000 | 2023-03-24 12:54PM EDT | 45.00 | 11.80 | 11.50 | 11.65 | +1.42 | +13.68% | 1 | 43 | 31.49% |
| GM230915P00046000 | 2023-02-24 10:42AM EDT | 46.00 | 8.15 | 12.40 | 12.55 | 0.00 | - | 3 | 67 | 30.66% |
| GM230915P00047000 | 2023-02-23 12:17PM EDT | 47.00 | 8.76 | 13.25 | 13.60 | 0.00 | - | 1 | 76 | 33.55% |
| GM230915P00048000 | 2023-03-01 12:09PM EDT | 48.00 | 9.65 | 14.20 | 14.55 | 0.00 | - | 4 | 59 | 33.74% |
| GM230915P00050000 | 2023-03-01 12:08PM EDT | 50.00 | 11.35 | 16.15 | 16.50 | 0.00 | - | 13 | 0 | 34.96% |
| GM230915P00060000 | 2023-03-23 3:46PM EDT | 60.00 | 26.40 | 26.15 | 26.45 | 0.00 | - | 1 | 3 | 44.63% |
