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
25.481,95 +57,60 (+0,23%)
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 | 2023-03-24 10:35AM EDT | 18.00 | 15.90 | 16.20 | 16.55 | -0.56 | -3.40% | 5 | 46 | 67.72% |
| GM231020C00020000 | 2023-03-24 12:03PM EDT | 20.00 | 14.25 | 14.45 | 14.65 | -1.15 | -7.47% | 82 | 51 | 62.79% |
| GM231020C00023000 | 2023-03-23 10:34AM EDT | 23.00 | 12.55 | 11.90 | 12.15 | 0.00 | - | 6 | 87 | 58.55% |
| GM231020C00025000 | 2023-03-23 11:23AM EDT | 25.00 | 11.00 | 10.25 | 10.45 | 0.00 | - | 6 | 81 | 54.66% |
| GM231020C00028000 | 2023-03-23 1:55PM EDT | 28.00 | 8.20 | 8.05 | 8.25 | 0.00 | - | 74 | 134 | 51.44% |
| GM231020C00030000 | 2023-03-23 10:42AM EDT | 30.00 | 7.15 | 6.70 | 6.80 | 0.00 | - | 4 | 913 | 49.24% |
| GM231020C00033000 | 2023-03-24 1:37PM EDT | 33.00 | 4.85 | 4.90 | 5.00 | -0.05 | -1.02% | 2 | 239 | 46.17% |
| GM231020C00035000 | 2023-03-23 2:03PM EDT | 35.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 8 | 464 | 44.62% |
| GM231020C00037000 | 2023-03-24 3:01PM EDT | 37.00 | 3.05 | 3.00 | 3.20 | -0.20 | -6.15% | 1 | 274 | 43.80% |
| GM231020C00040000 | 2023-03-24 3:13PM EDT | 40.00 | 2.00 | 2.03 | 2.17 | -0.11 | -5.21% | 140 | 2,206 | 42.02% |
| GM231020C00042000 | 2023-03-24 2:24PM EDT | 42.00 | 1.52 | 1.47 | 1.56 | -0.06 | -3.80% | 42 | 2,651 | 40.06% |
| GM231020C00045000 | 2023-03-24 3:11PM EDT | 45.00 | 0.94 | 0.93 | 0.99 | -0.12 | -11.32% | 5 | 1,593 | 38.89% |
| GM231020C00047000 | 2023-03-24 3:46PM EDT | 47.00 | 0.71 | 0.67 | 0.73 | -0.14 | -16.47% | 135 | 607 | 38.43% |
| GM231020C00050000 | 2023-03-23 2:13PM EDT | 50.00 | 0.42 | 0.40 | 0.46 | 0.00 | - | 55 | 3,351 | 37.94% |
| GM231020C00055000 | 2023-03-23 3:18PM EDT | 55.00 | 0.20 | 0.19 | 0.25 | 0.00 | - | 5 | 1,837 | 38.77% |
| GM231020C00060000 | 2023-03-23 2:14PM EDT | 60.00 | 0.10 | 0.09 | 0.22 | 0.00 | - | 177 | 1,344 | 42.82% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231020P00018000 | 2023-03-17 3:41PM EDT | 18.00 | 0.35 | 0.32 | 0.39 | 0.00 | - | 1 | 692 | 57.52% |
| GM231020P00020000 | 2023-03-23 2:12PM EDT | 20.00 | 0.46 | 0.48 | 0.53 | 0.00 | - | 24 | 56 | 54.05% |
| GM231020P00023000 | 2023-03-23 3:07PM EDT | 23.00 | 0.89 | 0.81 | 0.89 | 0.00 | - | 2 | 157 | 50.68% |
| GM231020P00025000 | 2023-03-23 1:31PM EDT | 25.00 | 1.05 | 1.17 | 1.25 | 0.00 | - | 1,136 | 1,870 | 48.63% |
| GM231020P00028000 | 2023-03-24 11:14AM EDT | 28.00 | 2.05 | 1.85 | 1.91 | +0.42 | +25.77% | 29 | 1,475 | 44.85% |
| GM231020P00030000 | 2023-03-24 1:32PM EDT | 30.00 | 2.53 | 2.41 | 2.50 | +0.01 | +0.40% | 596 | 2,497 | 42.68% |
| GM231020P00033000 | 2023-03-24 11:31AM EDT | 33.00 | 3.90 | 3.60 | 3.70 | +0.30 | +8.33% | 196 | 2,707 | 40.23% |
| GM231020P00035000 | 2023-03-24 12:34PM EDT | 35.00 | 4.80 | 4.55 | 4.65 | +0.15 | +3.23% | 123 | 2,260 | 38.36% |
| GM231020P00037000 | 2023-03-24 12:44PM EDT | 37.00 | 5.85 | 5.65 | 5.75 | +0.80 | +15.84% | 134 | 354 | 36.48% |
| GM231020P00040000 | 2023-03-24 1:51PM EDT | 40.00 | 7.85 | 7.60 | 7.70 | +0.95 | +13.77% | 140 | 2,288 | 33.77% |
| GM231020P00042000 | 2023-03-24 10:21AM EDT | 42.00 | 9.55 | 9.05 | 9.25 | 0.00 | - | 62 | 142 | 32.76% |
| GM231020P00045000 | 2023-03-24 2:52PM EDT | 45.00 | 11.70 | 11.55 | 11.75 | +0.90 | +8.33% | 5 | 403 | 30.64% |
| GM231020P00047000 | 2023-03-23 2:38PM EDT | 47.00 | 13.60 | 13.30 | 13.65 | 0.00 | - | 3 | 93 | 31.69% |
| GM231020P00050000 | 2023-03-13 3:17PM EDT | 50.00 | 14.05 | 16.15 | 16.50 | 0.00 | - | 1 | 27 | 31.84% |
| GM231020P00055000 | 2023-02-02 3:11PM EDT | 55.00 | 13.25 | 13.95 | 14.20 | 0.00 | - | - | 32 | 0.00% |
