Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.910,25 -468,17 (-1,84%) CMC Crypto 200
566,31 -9,95 (-1,73%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231020C00018000 | 2023-09-21 9:39AM EDT | 18.00 | 15.00 | 14.65 | 15.00 | -1.10 | -6.83% | 1 | 61 | 116.02% |
| GM231020C00020000 | 2023-09-11 10:18AM EDT | 20.00 | 13.10 | 12.65 | 13.00 | 0.00 | - | 2 | 86 | 98.05% |
| GM231020C00021000 | 2023-07-12 9:41AM EDT | 21.00 | 19.91 | 12.85 | 12.95 | 0.00 | - | 1 | 2 | 167.48% |
| GM231020C00023000 | 2023-09-21 11:40AM EDT | 23.00 | 10.55 | 9.70 | 10.00 | -0.10 | -0.94% | 1 | 90 | 76.76% |
| GM231020C00024000 | 2023-06-09 11:25AM EDT | 24.00 | 13.05 | 15.90 | 16.15 | 0.00 | - | 1 | 12 | 361.52% |
| GM231020C00025000 | 2023-09-19 10:57AM EDT | 25.00 | 8.00 | 7.75 | 8.00 | -0.64 | -7.41% | 1 | 190 | 63.87% |
| GM231020C00026000 | 2023-08-30 11:01AM EDT | 26.00 | 7.75 | 6.75 | 7.10 | 0.00 | - | 1 | 87 | 60.25% |
| GM231020C00027000 | 2023-09-14 9:33AM EDT | 27.00 | 6.00 | 5.85 | 6.05 | -0.95 | -13.67% | 1 | 93 | 54.10% |
| GM231020C00028000 | 2023-09-14 12:46PM EDT | 28.00 | 5.70 | 4.90 | 5.00 | 0.00 | - | 1 | 258 | 49.12% |
| GM231020C00029000 | 2023-09-21 3:51PM EDT | 29.00 | 4.14 | 4.00 | 4.10 | -0.91 | -18.02% | 3 | 35 | 45.65% |
| GM231020C00030000 | 2023-09-21 10:36AM EDT | 30.00 | 3.23 | 3.15 | 3.25 | -0.77 | -19.25% | 9 | 5,383 | 42.68% |
| GM231020C00031000 | 2023-09-21 1:05PM EDT | 31.00 | 2.65 | 2.36 | 2.42 | -0.55 | -17.19% | 1 | 304 | 38.53% |
| GM231020C00032000 | 2023-09-21 3:59PM EDT | 32.00 | 1.73 | 1.68 | 1.72 | -0.94 | -35.21% | 191 | 777 | 36.08% |
| GM231020C00033000 | 2023-09-21 3:58PM EDT | 33.00 | 1.17 | 1.13 | 1.15 | -0.28 | -19.31% | 175 | 5,513 | 34.33% |
| GM231020C00034000 | 2023-09-21 3:59PM EDT | 34.00 | 0.73 | 0.71 | 0.73 | -0.21 | -22.34% | 74 | 8,279 | 33.35% |
| GM231020C00035000 | 2023-09-21 3:59PM EDT | 35.00 | 0.45 | 0.42 | 0.45 | -0.12 | -21.05% | 503 | 11,223 | 33.15% |
| GM231020C00036000 | 2023-09-21 3:59PM EDT | 36.00 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 116 | 13,668 | 33.30% |
| GM231020C00037000 | 2023-09-21 3:58PM EDT | 37.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 451 | 11,533 | 33.59% |
| GM231020C00038000 | 2023-09-21 3:59PM EDT | 38.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 266 | 4,216 | 34.57% |
| GM231020C00039000 | 2023-09-21 9:40AM EDT | 39.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 25 | 3,130 | 36.33% |
| GM231020C00040000 | 2023-09-21 3:05PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 230 | 13,076 | 37.89% |
| GM231020C00041000 | 2023-09-21 9:54AM EDT | 41.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 1,361 | 40.23% |
| GM231020C00042000 | 2023-09-21 3:16PM EDT | 42.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 53 | 7,036 | 45.31% |
| GM231020C00043000 | 2023-09-20 1:29PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 1,143 | 45.31% |
| GM231020C00044000 | 2023-09-20 3:16PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 100 | 1,671 | 50.39% |
| GM231020C00045000 | 2023-09-20 1:28PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,604 | 48.44% |
| GM231020C00046000 | 2023-09-15 3:02PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 585 | 51.56% |
| GM231020C00047000 | 2023-09-20 12:09PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,980 | 50.00% |
| GM231020C00048000 | 2023-09-14 11:12AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 52.34% |
| GM231020C00049000 | 2023-09-05 9:42AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 54.69% |
| GM231020C00050000 | 2023-09-18 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,899 | 57.03% |
| GM231020C00055000 | 2023-08-21 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,892 | 50.00% |
| GM231020C00060000 | 2023-08-28 1:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,444 | 71.88% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231020P00018000 | 2023-09-21 11:39AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 1,654 | 81.25% |
| GM231020P00020000 | 2023-09-15 9:41AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,191 | 71.88% |
| GM231020P00021000 | 2023-09-15 12:17PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 288 | 67.97% |
| GM231020P00022000 | 2023-09-18 10:23AM EDT | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 376 | 63.28% |
| GM231020P00023000 | 2023-09-15 11:21AM EDT | 23.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 1,184 | 58.59% |
| GM231020P00024000 | 2023-09-21 9:46AM EDT | 24.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 8 | 251 | 53.52% |
| GM231020P00025000 | 2023-09-18 1:23PM EDT | 25.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 3,763 | 50.39% |
| GM231020P00026000 | 2023-09-21 3:31PM EDT | 26.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 8 | 1,703 | 46.88% |
| GM231020P00027000 | 2023-09-21 1:06PM EDT | 27.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 9 | 1,318 | 42.58% |
| GM231020P00028000 | 2023-09-21 3:58PM EDT | 28.00 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 7 | 3,401 | 40.72% |
| GM231020P00029000 | 2023-09-21 3:01PM EDT | 29.00 | 0.19 | 0.21 | 0.23 | +0.04 | +26.67% | 14 | 1,631 | 38.09% |
| GM231020P00030000 | 2023-09-21 3:59PM EDT | 30.00 | 0.33 | 0.33 | 0.35 | +0.09 | +37.50% | 120 | 19,648 | 35.45% |
| GM231020P00031000 | 2023-09-21 3:56PM EDT | 31.00 | 0.53 | 0.53 | 0.57 | +0.14 | +35.90% | 74 | 21,850 | 34.13% |
| GM231020P00032000 | 2023-09-21 3:46PM EDT | 32.00 | 0.82 | 0.84 | 0.87 | +0.18 | +28.13% | 67 | 8,983 | 32.23% |
| GM231020P00033000 | 2023-09-21 3:55PM EDT | 33.00 | 1.25 | 1.29 | 1.31 | +0.27 | +27.55% | 426 | 14,715 | 30.86% |
| GM231020P00034000 | 2023-09-21 3:59PM EDT | 34.00 | 1.87 | 1.87 | 1.90 | +0.39 | +26.35% | 115 | 2,123 | 29.93% |
| GM231020P00035000 | 2023-09-21 3:52PM EDT | 35.00 | 2.60 | 2.56 | 2.64 | +0.49 | +23.22% | 40 | 5,777 | 29.74% |
| GM231020P00036000 | 2023-09-21 2:34PM EDT | 36.00 | 3.24 | 3.40 | 3.50 | +0.24 | +8.00% | 20 | 3,425 | 30.66% |
| GM231020P00037000 | 2023-09-21 12:36PM EDT | 37.00 | 3.90 | 4.30 | 4.40 | +0.25 | +6.85% | 17 | 1,616 | 30.57% |
| GM231020P00038000 | 2023-09-19 12:19PM EDT | 38.00 | 4.20 | 5.25 | 5.45 | 0.00 | - | 3 | 824 | 38.77% |
| GM231020P00039000 | 2023-09-19 12:43PM EDT | 39.00 | 5.25 | 6.15 | 6.35 | 0.00 | - | 10 | 319 | 35.35% |
| GM231020P00040000 | 2023-09-21 2:37PM EDT | 40.00 | 7.04 | 7.15 | 7.40 | +0.54 | +8.31% | 10 | 372 | 44.34% |
| GM231020P00041000 | 2023-09-20 3:01PM EDT | 41.00 | 7.50 | 8.15 | 8.45 | 0.00 | - | 611 | 2 | 52.44% |
| GM231020P00042000 | 2023-09-19 2:45PM EDT | 42.00 | 7.70 | 9.05 | 9.45 | 0.00 | - | 13 | 14 | 56.64% |
| GM231020P00043000 | 2023-08-21 10:53AM EDT | 43.00 | 9.70 | 9.20 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| GM231020P00044000 | 2023-08-07 9:51AM EDT | 44.00 | 7.55 | 11.10 | 11.30 | 0.00 | - | 1 | 0 | 42.19% |
| GM231020P00045000 | 2023-09-18 1:11PM EDT | 45.00 | 11.60 | 12.15 | 12.45 | 0.00 | - | 2 | 0 | 68.16% |
| GM231020P00046000 | 2023-08-01 10:17AM EDT | 46.00 | 7.85 | 12.30 | 12.40 | 0.00 | - | - | 0 | 0.00% |
| GM231020P00047000 | 2023-09-21 9:37AM EDT | 47.00 | 14.00 | 14.15 | 14.45 | +5.30 | +60.92% | 1 | 0 | 50.00% |
| GM231020P00048000 | 2023-07-25 9:35AM EDT | 48.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM231020P00049000 | 2023-08-23 10:11AM EDT | 49.00 | 15.93 | 16.10 | 16.45 | 0.00 | - | 1 | 0 | 81.64% |
| GM231020P00050000 | 2023-05-09 2:18PM EDT | 50.00 | 16.70 | 14.05 | 14.40 | 0.00 | - | 5 | 0 | 0.00% |
| GM231020P00055000 | 2023-09-07 2:27PM EDT | 55.00 | 22.75 | 22.15 | 22.45 | 0.00 | - | 3 | 0 | 68.75% |
