Deutsche Märkte schließen in 6 Stunden 41 Minuten
DAX
15.244,07 +48,73 (+0,32%) Euro Stoxx 50
4.190,91 +9,31 (+0,22%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Gold
1.946,60 +5,50 (+0,28%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
26.070,10 +83,36 (+0,32%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00020000 | 2023-03-21 10:18AM EDT | 20.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GM240119C00025000 | 2023-03-21 10:41AM EDT | 25.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119C00028000 | 2023-03-21 2:51PM EDT | 28.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| GM240119C00030000 | 2023-03-21 3:34PM EDT | 30.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| GM240119C00033000 | 2023-03-21 1:57PM EDT | 33.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GM240119C00035000 | 2023-03-21 3:43PM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| GM240119C00038000 | 2023-03-21 10:53AM EDT | 38.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| GM240119C00040000 | 2023-03-21 3:56PM EDT | 40.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| GM240119C00043000 | 2023-03-21 3:56PM EDT | 43.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| GM240119C00045000 | 2023-03-21 3:44PM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| GM240119C00047000 | 2023-03-21 3:26PM EDT | 47.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| GM240119C00050000 | 2023-03-21 3:57PM EDT | 50.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| GM240119C00052500 | 2023-03-21 12:53PM EDT | 52.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240119C00055000 | 2023-03-21 10:59AM EDT | 55.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240119C00057500 | 2023-03-17 2:20PM EDT | 57.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| GM240119C00060000 | 2023-03-21 2:37PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GM240119C00062500 | 2023-03-21 3:03PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| GM240119C00065000 | 2023-03-21 11:37AM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| GM240119C00067500 | 2023-03-21 9:33AM EDT | 67.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GM240119C00070000 | 2023-03-20 11:51AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GM240119C00072500 | 2023-03-20 2:38PM EDT | 72.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GM240119C00075000 | 2023-03-16 1:52PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM240119C00080000 | 2023-03-21 11:28AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| GM240119C00085000 | 2023-03-17 3:04PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GM240119C00090000 | 2023-03-17 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GM240119C00095000 | 2023-03-21 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00020000 | 2023-03-21 3:57PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GM240119P00025000 | 2023-03-21 3:11PM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GM240119P00028000 | 2023-03-21 2:10PM EDT | 28.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| GM240119P00030000 | 2023-03-21 3:01PM EDT | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 3.13% |
| GM240119P00033000 | 2023-03-21 3:56PM EDT | 33.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| GM240119P00035000 | 2023-03-21 3:44PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,677 | 0 | 0.10% |
| GM240119P00038000 | 2023-03-21 10:04AM EDT | 38.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| GM240119P00040000 | 2023-03-21 3:34PM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| GM240119P00043000 | 2023-03-21 12:30PM EDT | 43.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GM240119P00045000 | 2023-03-21 9:59AM EDT | 45.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240119P00047000 | 2023-03-21 3:06PM EDT | 47.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM240119P00050000 | 2023-03-17 12:37PM EDT | 50.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00052500 | 2023-03-17 3:07PM EDT | 52.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240119P00055000 | 2023-03-08 1:41PM EDT | 55.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GM240119P00057500 | 2023-02-10 1:04PM EDT | 57.50 | 16.35 | 20.80 | 21.20 | 0.00 | - | 25 | 0 | 0.00% |
| GM240119P00060000 | 2023-02-01 4:25PM EDT | 60.00 | 20.85 | 18.85 | 19.15 | 0.00 | - | 8 | 1 | 0.00% |
| GM240119P00062500 | 2022-09-26 12:33PM EDT | 62.50 | 27.55 | 24.45 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00065000 | 2023-03-16 10:45AM EDT | 65.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240119P00067500 | 2022-09-23 2:38PM EDT | 67.50 | 32.55 | 32.20 | 32.70 | 0.00 | - | 12 | 0 | 41.36% |
| GM240119P00070000 | 2022-10-04 9:33AM EDT | 70.00 | 35.50 | 31.75 | 32.40 | 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 | 2023-03-07 11:04AM EDT | 80.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240119P00095000 | 2022-10-10 10:12AM EDT | 95.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
