Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
15.952,23 -14,14 (-0,09%) Euro Stoxx 50
4.338,51 -15,90 (-0,37%) Dow Jones 30
35.333,47 -56,68 (-0,16%) Gold
2.015,90 +3,50 (+0,17%) EUR/USD
1,0958 -0,0001 (-0,01%) Bitcoin EUR
33.870,04 -276,54 (-0,81%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240315C00015000 | 2023-11-27 11:15AM EST | 15.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GM240315C00020000 | 2023-11-27 3:52PM EST | 20.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| GM240315C00023000 | 2023-11-27 10:26AM EST | 23.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240315C00024000 | 2023-11-27 12:37PM EST | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240315C00025000 | 2023-11-27 10:43AM EST | 25.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240315C00026000 | 2023-11-22 2:45PM EST | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GM240315C00027000 | 2023-11-27 3:49PM EST | 27.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240315C00028000 | 2023-11-27 2:31PM EST | 28.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GM240315C00029000 | 2023-11-27 3:58PM EST | 29.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.78% |
| GM240315C00030000 | 2023-11-27 1:10PM EST | 30.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| GM240315C00031000 | 2023-11-27 2:58PM EST | 31.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GM240315C00032000 | 2023-11-27 3:06PM EST | 32.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM240315C00033000 | 2023-11-27 12:11PM EST | 33.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GM240315C00034000 | 2023-11-27 3:21PM EST | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GM240315C00035000 | 2023-11-27 2:05PM EST | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GM240315C00036000 | 2023-11-27 9:48AM EST | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240315C00037000 | 2023-11-22 2:44PM EST | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GM240315C00038000 | 2023-11-27 3:58PM EST | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GM240315C00039000 | 2023-11-27 3:42PM EST | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM240315C00040000 | 2023-11-27 2:14PM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GM240315C00041000 | 2023-11-15 3:24PM EST | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240315C00042000 | 2023-11-27 11:05AM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GM240315C00043000 | 2023-11-21 2:00PM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GM240315C00044000 | 2023-11-27 3:19PM EST | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GM240315C00045000 | 2023-11-21 1:58PM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GM240315C00046000 | 2023-11-21 2:02PM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GM240315C00047000 | 2023-11-21 2:04PM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GM240315C00048000 | 2023-11-03 10:12AM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GM240315C00049000 | 2023-11-03 10:11AM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GM240315C00050000 | 2023-11-03 10:12AM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GM240315C00055000 | 2023-10-19 11:00AM EST | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 449 | 51.17% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240315P00015000 | 2023-11-21 2:05PM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GM240315P00020000 | 2023-11-27 2:23PM EST | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240315P00023000 | 2023-11-27 3:39PM EST | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| GM240315P00024000 | 2023-11-27 1:30PM EST | 24.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GM240315P00025000 | 2023-11-27 9:30AM EST | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM240315P00026000 | 2023-11-27 3:32PM EST | 26.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GM240315P00027000 | 2023-11-27 3:54PM EST | 27.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| GM240315P00028000 | 2023-11-27 3:41PM EST | 28.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.78% |
| GM240315P00029000 | 2023-11-27 3:54PM EST | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| GM240315P00030000 | 2023-11-27 3:54PM EST | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| GM240315P00031000 | 2023-11-21 11:41AM EST | 31.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240315P00032000 | 2023-11-27 2:23PM EST | 32.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240315P00033000 | 2023-11-21 11:45AM EST | 33.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240315P00034000 | 2023-11-20 9:42AM EST | 34.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240315P00035000 | 2023-11-27 2:18PM EST | 35.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240315P00036000 | 2023-11-21 3:48PM EST | 36.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GM240315P00037000 | 2023-11-22 3:56PM EST | 37.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240315P00038000 | 2023-11-17 3:31PM EST | 38.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240315P00039000 | 2023-11-27 9:55AM EST | 39.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240315P00040000 | 2023-11-20 12:20PM EST | 40.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240315P00041000 | 2023-11-15 2:39PM EST | 41.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| GM240315P00042000 | 2023-10-06 1:32PM EST | 42.00 | 10.70 | 12.15 | 12.40 | 0.00 | - | 100 | 0 | 0.00% |
| GM240315P00043000 | 2023-11-15 2:43PM EST | 43.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GM240315P00044000 | 2023-10-16 8:43AM EST | 44.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240315P00045000 | 2023-11-14 11:54AM EST | 45.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| GM240315P00046000 | 2023-10-23 8:34AM EST | 46.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240315P00047000 | 2023-08-21 11:03AM EST | 47.00 | 13.95 | 13.20 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| GM240315P00049000 | 2023-10-24 9:03AM EST | 49.00 | 19.45 | 20.40 | 21.45 | 0.00 | - | 1 | 0 | 67.43% |
| GM240315P00050000 | 2023-08-11 8:47AM EST | 50.00 | 16.35 | 17.00 | 17.10 | 0.00 | - | 17 | 0 | 0.00% |
| GM240315P00055000 | 2023-10-31 9:36AM EST | 55.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
