Deutsche Märkte geschlossen
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.326,51 +295,08 (+1,13%) CMC Crypto 200
588,82 +4,67 (+0,80%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00020000 | 2023-09-29 11:10AM EDT | 20.00 | 13.40 | 11.30 | 11.55 | 0.00 | - | 1 | 728 | 62.40% |
| GM240119C00021000 | 2023-08-14 11:34AM EDT | 21.00 | 13.52 | 12.95 | 13.35 | 0.00 | - | 1 | 6 | 128.42% |
| GM240119C00022000 | 2023-09-07 10:22AM EDT | 22.00 | 10.65 | 9.45 | 9.65 | 0.00 | - | 5 | 9 | 55.96% |
| GM240119C00023000 | 2023-09-11 10:30AM EDT | 23.00 | 10.55 | 8.60 | 8.75 | 0.00 | - | 2 | 5 | 54.30% |
| GM240119C00024000 | 2023-10-04 9:45AM EDT | 24.00 | 8.00 | 7.70 | 7.85 | -0.55 | -6.43% | 1 | 27 | 51.42% |
| GM240119C00025000 | 2023-10-04 1:42PM EDT | 25.00 | 6.75 | 6.85 | 7.00 | -1.10 | -14.01% | 3 | 1,836 | 51.07% |
| GM240119C00026000 | 2023-10-04 3:00PM EDT | 26.00 | 5.87 | 6.05 | 6.15 | -1.63 | -21.73% | 5 | 15 | 48.34% |
| GM240119C00027000 | 2023-10-02 11:53AM EDT | 27.00 | 5.65 | 5.25 | 5.35 | -0.85 | -13.08% | 1 | 200 | 46.09% |
| GM240119C00028000 | 2023-10-03 11:19AM EDT | 28.00 | 5.05 | 4.50 | 4.60 | 0.00 | - | 3 | 3,229 | 44.21% |
| GM240119C00029000 | 2023-10-04 2:01PM EDT | 29.00 | 3.70 | 3.85 | 3.95 | -0.45 | -10.84% | 3 | 125 | 43.29% |
| GM240119C00030000 | 2023-10-04 2:17PM EDT | 30.00 | 3.05 | 3.20 | 3.30 | -0.50 | -14.08% | 45 | 8,687 | 41.60% |
| GM240119C00031000 | 2023-10-04 3:43PM EDT | 31.00 | 2.66 | 2.66 | 2.70 | -0.29 | -9.83% | 86 | 311 | 39.89% |
| GM240119C00032000 | 2023-10-04 3:18PM EDT | 32.00 | 2.14 | 2.17 | 2.20 | -0.32 | -13.01% | 46 | 689 | 38.84% |
| GM240119C00033000 | 2023-10-04 3:43PM EDT | 33.00 | 1.74 | 1.75 | 1.77 | -0.23 | -11.68% | 19 | 4,500 | 37.99% |
| GM240119C00034000 | 2023-10-04 3:43PM EDT | 34.00 | 1.38 | 1.38 | 1.41 | -0.22 | -13.75% | 15 | 1,920 | 37.35% |
| GM240119C00035000 | 2023-10-04 2:48PM EDT | 35.00 | 1.01 | 1.07 | 1.11 | -0.24 | -19.20% | 116 | 20,736 | 36.79% |
| GM240119C00036000 | 2023-10-04 1:43PM EDT | 36.00 | 0.79 | 0.81 | 0.86 | -0.18 | -18.56% | 100 | 2,089 | 36.26% |
| GM240119C00037000 | 2023-10-04 2:24PM EDT | 37.00 | 0.60 | 0.63 | 0.67 | -0.18 | -23.08% | 223 | 3,176 | 36.04% |
| GM240119C00038000 | 2023-10-04 1:40PM EDT | 38.00 | 0.48 | 0.47 | 0.51 | -0.11 | -18.64% | 186 | 11,709 | 35.65% |
| GM240119C00039000 | 2023-10-04 3:41PM EDT | 39.00 | 0.37 | 0.36 | 0.39 | -0.09 | -19.57% | 64 | 3,494 | 35.50% |
| GM240119C00040000 | 2023-10-04 3:37PM EDT | 40.00 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 616 | 29,432 | 35.50% |
| GM240119C00041000 | 2023-10-03 9:52AM EDT | 41.00 | 0.28 | 0.21 | 0.23 | 0.00 | - | 1 | 3,078 | 35.50% |
| GM240119C00042000 | 2023-10-04 3:12PM EDT | 42.00 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 28 | 4,780 | 35.25% |
| GM240119C00043000 | 2023-10-04 11:05AM EDT | 43.00 | 0.16 | 0.13 | 0.15 | -0.02 | -11.11% | 1 | 6,893 | 36.43% |
| GM240119C00044000 | 2023-10-03 11:04AM EDT | 44.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 963 | 36.72% |
| GM240119C00045000 | 2023-10-04 1:56PM EDT | 45.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 6 | 30,508 | 37.31% |
| GM240119C00046000 | 2023-10-03 2:46PM EDT | 46.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 141 | 584 | 37.60% |
| GM240119C00047000 | 2023-10-04 1:40PM EDT | 47.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 5,892 | 38.48% |
| GM240119C00048000 | 2023-09-29 3:54PM EDT | 48.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 394 | 3,358 | 39.06% |
| GM240119C00049000 | 2023-10-03 3:23PM EDT | 49.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 84 | 684 | 39.45% |
| GM240119C00050000 | 2023-10-03 3:36PM EDT | 50.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 22 | 17,587 | 40.82% |
| GM240119C00052500 | 2023-10-03 12:04PM EDT | 52.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 10,370 | 42.97% |
| GM240119C00055000 | 2023-10-03 1:49PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,768 | 10,194 | 44.53% |
| GM240119C00057500 | 2023-09-29 2:51PM EDT | 57.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 100 | 5,507 | 52.34% |
| GM240119C00060000 | 2023-09-28 12:52PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 12,873 | 47.66% |
| GM240119C00062500 | 2023-10-04 12:41PM EDT | 62.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3,436 | 50.39% |
| GM240119C00065000 | 2023-09-29 12:06PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 7,260 | 50.78% |
| GM240119C00067500 | 2023-09-29 10:59AM EDT | 67.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,996 | 54.69% |
| GM240119C00070000 | 2023-09-22 1:33PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 3,441 | 57.03% |
| GM240119C00072500 | 2023-09-29 10:59AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 407 | 51.56% |
| GM240119C00075000 | 2023-09-29 1:26PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,023 | 59.38% |
| GM240119C00080000 | 2023-10-02 2:02PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 3,549 | 63.28% |
| GM240119C00085000 | 2023-09-29 3:18PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 962 | 66.41% |
| GM240119C00090000 | 2023-08-03 1:27PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 791 | 67.19% |
| GM240119C00095000 | 2023-09-13 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,239 | 65.63% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00020000 | 2023-10-04 3:34PM EDT | 20.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 34 | 7,640 | 50.00% |
| GM240119P00021000 | 2023-10-04 10:26AM EDT | 21.00 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 3 | 225 | 47.66% |
| GM240119P00022000 | 2023-10-04 3:31PM EDT | 22.00 | 0.25 | 0.23 | 0.25 | +0.08 | +47.06% | 3 | 404 | 45.90% |
| GM240119P00023000 | 2023-10-04 1:07PM EDT | 23.00 | 0.33 | 0.31 | 0.33 | +0.05 | +17.86% | 12 | 282 | 44.34% |
| GM240119P00024000 | 2023-10-04 2:24PM EDT | 24.00 | 0.45 | 0.40 | 0.43 | +0.05 | +12.50% | 3 | 6,432 | 42.77% |
| GM240119P00025000 | 2023-10-04 3:04PM EDT | 25.00 | 0.58 | 0.52 | 0.55 | +0.06 | +11.54% | 57 | 10,216 | 41.11% |
| GM240119P00026000 | 2023-10-03 2:46PM EDT | 26.00 | 0.67 | 0.68 | 0.72 | 0.00 | - | 70 | 1,154 | 39.94% |
| GM240119P00027000 | 2023-10-04 2:29PM EDT | 27.00 | 0.98 | 0.88 | 0.93 | +0.13 | +15.29% | 33 | 2,249 | 38.82% |
| GM240119P00028000 | 2023-10-04 3:57PM EDT | 28.00 | 1.15 | 1.13 | 1.17 | +0.05 | +4.55% | 144 | 6,757 | 37.40% |
| GM240119P00029000 | 2023-10-04 2:58PM EDT | 29.00 | 1.56 | 1.44 | 1.47 | +0.17 | +12.23% | 6 | 13,549 | 36.16% |
| GM240119P00030000 | 2023-10-04 3:24PM EDT | 30.00 | 1.87 | 1.81 | 1.84 | +0.12 | +6.86% | 143 | 16,375 | 35.13% |
| GM240119P00031000 | 2023-10-04 3:54PM EDT | 31.00 | 2.26 | 2.24 | 2.27 | +0.11 | +5.12% | 72 | 3,123 | 34.08% |
| GM240119P00032000 | 2023-10-04 3:19PM EDT | 32.00 | 2.85 | 2.74 | 2.78 | +0.23 | +8.78% | 7,131 | 3,062 | 33.20% |
| GM240119P00033000 | 2023-10-04 1:55PM EDT | 33.00 | 3.50 | 3.30 | 3.40 | +0.35 | +11.11% | 25 | 19,439 | 32.98% |
| GM240119P00034000 | 2023-10-04 11:41AM EDT | 34.00 | 4.17 | 3.90 | 4.00 | +0.50 | +13.62% | 27 | 19,046 | 31.42% |
| GM240119P00035000 | 2023-10-04 2:35PM EDT | 35.00 | 4.95 | 4.60 | 4.75 | +0.65 | +15.12% | 2,719 | 31,654 | 31.25% |
| GM240119P00036000 | 2023-10-03 10:17AM EDT | 36.00 | 5.00 | 5.35 | 5.50 | 0.00 | - | 51 | 2,204 | 30.05% |
| GM240119P00037000 | 2023-10-04 2:34PM EDT | 37.00 | 6.58 | 6.20 | 6.35 | +0.79 | +13.64% | 14 | 2,670 | 29.83% |
| GM240119P00038000 | 2023-10-04 3:57PM EDT | 38.00 | 7.10 | 7.05 | 7.25 | +0.45 | +6.77% | 1 | 19,224 | 30.08% |
| GM240119P00039000 | 2023-10-04 12:44PM EDT | 39.00 | 8.00 | 7.95 | 8.10 | +1.00 | +14.29% | 3 | 2,615 | 27.44% |
| GM240119P00040000 | 2023-10-04 12:36PM EDT | 40.00 | 8.78 | 8.90 | 9.05 | +0.15 | +1.74% | 179 | 36,937 | 27.15% |
| GM240119P00041000 | 2023-09-22 1:23PM EDT | 41.00 | 8.43 | 9.85 | 10.05 | 0.00 | - | 1 | 403 | 29.20% |
| GM240119P00042000 | 2023-09-29 11:21AM EDT | 42.00 | 8.85 | 10.85 | 11.05 | 0.00 | - | 1 | 26 | 31.25% |
| GM240119P00043000 | 2023-09-15 11:53AM EDT | 43.00 | 8.85 | 11.80 | 12.05 | 0.00 | - | 1 | 2 | 33.11% |
| GM240119P00044000 | 2023-05-03 2:40PM EDT | 44.00 | 11.15 | 9.85 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00045000 | 2023-10-04 2:38PM EDT | 45.00 | 14.35 | 13.85 | 14.05 | +1.65 | +12.99% | 420 | 165 | 36.72% |
| GM240119P00046000 | 2023-05-01 3:32PM EDT | 46.00 | 12.55 | 13.55 | 13.80 | 0.00 | - | - | 5 | 0.00% |
| GM240119P00047000 | 2023-08-10 11:50AM EDT | 47.00 | 12.00 | 13.90 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00048000 | 2023-09-26 1:08PM EDT | 48.00 | 15.40 | 16.85 | 17.15 | 0.00 | - | 1 | 0 | 47.75% |
| GM240119P00049000 | 2023-09-15 9:51AM EDT | 49.00 | 14.60 | 17.75 | 18.10 | 0.00 | - | 1 | 0 | 46.68% |
| GM240119P00050000 | 2023-09-13 2:01PM EDT | 50.00 | 16.30 | 18.80 | 19.15 | 0.00 | - | 180 | 10 | 51.07% |
| GM240119P00052500 | 2023-09-28 10:38AM EDT | 52.50 | 20.26 | 21.35 | 21.55 | 0.00 | - | 4 | 5 | 48.44% |
| GM240119P00055000 | 2023-09-12 9:54AM EDT | 55.00 | 21.35 | 23.85 | 24.05 | 0.00 | - | 4 | 2 | 51.95% |
| GM240119P00057500 | 2023-02-10 1:04PM EDT | 57.50 | 16.35 | 20.80 | 21.20 | 0.00 | - | 25 | 0 | 0.00% |
| GM240119P00060000 | 2023-07-28 10:00AM EDT | 60.00 | 21.30 | 26.90 | 27.40 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00062500 | 2022-09-26 12:33PM EDT | 62.50 | 27.55 | 24.45 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00065000 | 2023-06-20 9:30AM EDT | 65.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00067500 | 2022-09-23 2:38PM EDT | 67.50 | 32.55 | 32.20 | 32.70 | 0.00 | - | 12 | 0 | 0.00% |
| GM240119P00070000 | 2023-07-19 9:52AM EDT | 70.00 | 30.53 | 36.55 | 37.20 | 0.00 | - | 50 | 0 | 0.00% |
| GM240119P00072500 | 2022-09-27 12:10PM EDT | 72.50 | 38.00 | 34.35 | 34.75 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00075000 | 2023-02-03 12:43PM EDT | 75.00 | 33.20 | 33.80 | 34.20 | 0.00 | - | 2 | 0 | 0.00% |
| GM240119P00080000 | 2023-09-01 11:26AM EDT | 80.00 | 46.55 | 45.00 | 49.35 | 0.00 | - | 4 | 3 | 98.05% |
| GM240119P00085000 | 2023-01-12 4:45PM EDT | 85.00 | 47.00 | 43.40 | 43.95 | 0.00 | - | 5 | 0 | 0.00% |
| GM240119P00090000 | 2023-02-21 11:00AM EDT | 90.00 | 47.70 | 55.30 | 55.70 | 0.00 | - | 5 | 0 | 0.00% |
| GM240119P00095000 | 2023-03-20 9:45AM EDT | 95.00 | 61.45 | 60.35 | 60.60 | 0.00 | - | 2 | 0 | 0.00% |
