Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.945,66 +64,71 (+0,26%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215C00018000 | 2023-09-15 9:30AM EDT | 18.00 | 15.75 | 14.65 | 14.90 | 0.00 | - | 1 | 21 | 76.37% |
| GM231215C00020000 | 2023-08-23 12:20PM EDT | 20.00 | 13.65 | 12.80 | 13.05 | 0.00 | - | 1 | 59 | 73.83% |
| GM231215C00021000 | 2023-08-22 3:30PM EDT | 21.00 | 12.35 | 11.90 | 12.20 | 0.00 | - | 1 | 6 | 73.63% |
| GM231215C00022000 | 2023-07-10 9:53AM EDT | 22.00 | 17.97 | 15.05 | 15.15 | 0.00 | - | 2 | 2 | 176.12% |
| GM231215C00023000 | 2023-09-07 9:49AM EDT | 23.00 | 9.75 | 9.90 | 10.05 | 0.00 | - | 1 | 134 | 58.55% |
| GM231215C00024000 | 2023-09-22 9:50AM EDT | 24.00 | 9.30 | 8.85 | 9.10 | -0.55 | -5.58% | 341 | 17 | 52.98% |
| GM231215C00025000 | 2023-09-20 11:25AM EDT | 25.00 | 9.42 | 8.00 | 8.25 | 0.00 | - | 1 | 174 | 52.64% |
| GM231215C00026000 | 2023-09-08 10:53AM EDT | 26.00 | 7.55 | 7.15 | 7.25 | 0.00 | - | 1 | 34 | 50.59% |
| GM231215C00027000 | 2023-09-19 1:02PM EDT | 27.00 | 7.35 | 6.25 | 6.35 | 0.00 | - | 3 | 34 | 47.36% |
| GM231215C00028000 | 2023-09-18 11:17AM EDT | 28.00 | 6.42 | 5.40 | 5.55 | 0.00 | - | 263 | 356 | 45.95% |
| GM231215C00029000 | 2023-09-21 9:38AM EDT | 29.00 | 4.95 | 4.60 | 4.75 | 0.00 | - | 1 | 80 | 43.80% |
| GM231215C00030000 | 2023-09-22 3:37PM EDT | 30.00 | 3.99 | 3.90 | 4.00 | -0.11 | -2.68% | 117 | 482 | 41.85% |
| GM231215C00031000 | 2023-09-22 2:52PM EDT | 31.00 | 3.22 | 3.20 | 3.30 | -1.13 | -25.98% | 1 | 173 | 39.99% |
| GM231215C00032000 | 2023-09-22 2:49PM EDT | 32.00 | 2.60 | 2.62 | 2.65 | -0.21 | -7.47% | 55 | 232 | 38.04% |
| GM231215C00033000 | 2023-09-22 3:33PM EDT | 33.00 | 2.10 | 2.09 | 2.11 | -0.09 | -4.11% | 54 | 1,410 | 36.91% |
| GM231215C00034000 | 2023-09-22 3:51PM EDT | 34.00 | 1.63 | 1.63 | 1.65 | -0.13 | -7.39% | 850 | 1,555 | 35.99% |
| GM231215C00035000 | 2023-09-22 3:05PM EDT | 35.00 | 1.24 | 1.24 | 1.27 | -0.12 | -8.82% | 23 | 7,173 | 35.28% |
| GM231215C00036000 | 2023-09-22 2:37PM EDT | 36.00 | 0.95 | 0.94 | 0.96 | -0.05 | -5.00% | 8 | 1,671 | 34.69% |
| GM231215C00037000 | 2023-09-22 3:34PM EDT | 37.00 | 0.73 | 0.69 | 0.72 | -0.13 | -15.12% | 177 | 4,402 | 34.33% |
| GM231215C00038000 | 2023-09-22 2:28PM EDT | 38.00 | 0.51 | 0.50 | 0.53 | -0.06 | -10.53% | 11 | 3,284 | 33.99% |
| GM231215C00039000 | 2023-09-22 2:32PM EDT | 39.00 | 0.38 | 0.37 | 0.39 | -0.06 | -13.64% | 18 | 5,865 | 33.84% |
| GM231215C00040000 | 2023-09-22 2:38PM EDT | 40.00 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 27 | 2,498 | 33.94% |
| GM231215C00041000 | 2023-09-21 2:48PM EDT | 41.00 | 0.24 | 0.20 | 0.21 | -0.02 | -7.69% | 1 | 5,781 | 33.89% |
| GM231215C00042000 | 2023-09-22 12:03PM EDT | 42.00 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 2 | 4,115 | 34.28% |
| GM231215C00043000 | 2023-09-22 10:48AM EDT | 43.00 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 3 | 397 | 34.57% |
| GM231215C00044000 | 2023-09-22 10:16AM EDT | 44.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 3 | 721 | 35.45% |
| GM231215C00045000 | 2023-09-22 2:36PM EDT | 45.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 22 | 3,922 | 36.13% |
| GM231215C00046000 | 2023-09-19 11:48AM EDT | 46.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 4 | 278 | 37.21% |
| GM231215C00047000 | 2023-09-18 3:10PM EDT | 47.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 1,817 | 38.09% |
| GM231215C00048000 | 2023-09-21 10:59AM EDT | 48.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 324 | 38.87% |
| GM231215C00049000 | 2023-08-29 10:49AM EDT | 49.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 429 | 39.26% |
| GM231215C00050000 | 2023-09-20 3:45PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 19 | 2,355 | 40.82% |
| GM231215C00055000 | 2023-09-22 3:54PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 1,610 | 44.53% |
| GM231215C00060000 | 2023-09-21 10:25AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 502 | 50.39% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215P00018000 | 2023-09-21 9:30AM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 853 | 57.03% |
| GM231215P00020000 | 2023-09-21 3:57PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 20 | 597 | 52.73% |
| GM231215P00021000 | 2023-09-18 12:02PM EDT | 21.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 2 | 524 | 50.20% |
| GM231215P00022000 | 2023-09-21 9:57AM EDT | 22.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 8 | 2,863 | 48.83% |
| GM231215P00023000 | 2023-09-05 10:52AM EDT | 23.00 | 0.12 | 0.14 | 0.15 | 0.00 | - | 2 | 2,104 | 46.19% |
| GM231215P00024000 | 2023-09-21 10:05AM EDT | 24.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 20 | 1,948 | 44.34% |
| GM231215P00025000 | 2023-09-22 1:49PM EDT | 25.00 | 0.26 | 0.25 | 0.26 | +0.10 | +62.50% | 71 | 4,617 | 42.29% |
| GM231215P00026000 | 2023-09-22 11:56AM EDT | 26.00 | 0.32 | 0.33 | 0.35 | +0.07 | +28.00% | 2 | 1,765 | 40.77% |
| GM231215P00027000 | 2023-09-22 10:49AM EDT | 27.00 | 0.41 | 0.44 | 0.47 | +0.01 | +2.50% | 4 | 723 | 39.36% |
| GM231215P00028000 | 2023-09-22 9:30AM EDT | 28.00 | 0.54 | 0.59 | 0.62 | -0.02 | -3.57% | 10 | 2,427 | 37.89% |
| GM231215P00029000 | 2023-09-22 2:46PM EDT | 29.00 | 0.80 | 0.79 | 0.81 | +0.06 | +8.11% | 5 | 1,059 | 36.43% |
| GM231215P00030000 | 2023-09-22 11:39AM EDT | 30.00 | 0.95 | 1.03 | 1.06 | -0.01 | -1.04% | 65 | 3,632 | 35.18% |
| GM231215P00031000 | 2023-09-22 3:39PM EDT | 31.00 | 1.32 | 1.34 | 1.37 | +0.03 | +2.33% | 61 | 783 | 33.99% |
| GM231215P00032000 | 2023-09-22 3:59PM EDT | 32.00 | 1.73 | 1.73 | 1.75 | +0.13 | +8.12% | 293 | 5,505 | 32.84% |
| GM231215P00033000 | 2023-09-22 3:25PM EDT | 33.00 | 2.12 | 2.18 | 2.21 | +0.01 | +0.47% | 298 | 23,461 | 31.79% |
| GM231215P00034000 | 2023-09-22 3:56PM EDT | 34.00 | 2.70 | 2.72 | 2.75 | +0.10 | +3.85% | 140 | 10,500 | 30.79% |
| GM231215P00035000 | 2023-09-22 3:39PM EDT | 35.00 | 3.30 | 3.30 | 3.40 | +0.15 | +4.76% | 6 | 10,436 | 30.30% |
| GM231215P00036000 | 2023-09-22 3:43PM EDT | 36.00 | 4.00 | 4.00 | 4.10 | +0.40 | +11.11% | 2 | 598 | 29.40% |
| GM231215P00037000 | 2023-09-19 3:39PM EDT | 37.00 | 3.68 | 4.75 | 4.85 | 0.00 | - | 3 | 7,123 | 28.03% |
| GM231215P00038000 | 2023-09-21 2:51PM EDT | 38.00 | 5.37 | 5.60 | 5.70 | 0.00 | - | 2 | 816 | 27.54% |
| GM231215P00039000 | 2023-09-07 10:30AM EDT | 39.00 | 6.98 | 6.45 | 6.60 | 0.00 | - | 1 | 517 | 27.30% |
| GM231215P00040000 | 2023-09-20 9:37AM EDT | 40.00 | 6.15 | 7.40 | 7.50 | 0.00 | - | 30 | 3,050 | 25.20% |
| GM231215P00041000 | 2023-09-06 2:08PM EDT | 41.00 | 8.25 | 8.35 | 8.60 | 0.00 | - | 11 | 70 | 32.72% |
| GM231215P00042000 | 2023-09-07 10:02AM EDT | 42.00 | 9.82 | 9.35 | 9.50 | 0.00 | - | 3 | 49 | 29.88% |
| GM231215P00043000 | 2023-08-18 3:12PM EDT | 43.00 | 10.20 | 8.85 | 9.20 | 0.00 | - | 1 | 3 | 0.00% |
| GM231215P00044000 | 2023-08-15 9:46AM EDT | 44.00 | 10.50 | 10.55 | 10.60 | 0.00 | - | 1 | 0 | 0.00% |
| GM231215P00045000 | 2023-09-20 2:12PM EDT | 45.00 | 11.40 | 12.30 | 12.50 | 0.00 | - | 30 | 35 | 36.13% |
| GM231215P00046000 | 2023-06-09 9:38AM EDT | 46.00 | 9.00 | 6.85 | 7.05 | 0.00 | - | - | 6 | 0.00% |
| GM231215P00047000 | 2023-08-09 10:18AM EDT | 47.00 | 10.35 | 14.00 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| GM231215P00048000 | 2023-07-25 9:44AM EDT | 48.00 | 9.95 | 13.40 | 15.80 | 0.00 | - | - | 0 | 57.03% |
| GM231215P00050000 | 2023-09-18 10:06AM EDT | 50.00 | 16.45 | 17.35 | 17.50 | 0.00 | - | 1 | 0 | 45.31% |
| GM231215P00055000 | 2023-07-25 10:31AM EDT | 55.00 | 16.90 | 22.00 | 22.15 | 0.00 | - | 1 | 0 | 0.00% |
