Deutsche Märkte schließen in 6 Stunden 50 Minuten
DAX
18.053,34 -64,98 (-0,36%) Euro Stoxx 50
4.964,97 -16,12 (-0,32%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,80 -32,90 (-1,40%) EUR/USD
1,0703 -0,0022 (-0,20%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00030000 | 2024-04-29 2:06PM EDT | 30.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00033000 | 2024-04-22 12:14PM EDT | 33.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00038000 | 2024-04-29 9:31AM EDT | 38.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240510C00039000 | 2024-04-29 9:31AM EDT | 39.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00040000 | 2024-04-26 3:14PM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00040500 | 2024-04-24 9:47AM EDT | 40.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240510C00041000 | 2024-04-29 9:30AM EDT | 41.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00041500 | 2024-04-26 10:06AM EDT | 41.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240510C00042000 | 2024-04-29 9:30AM EDT | 42.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00042500 | 2024-04-29 3:56PM EDT | 42.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240510C00043000 | 2024-04-29 1:09PM EDT | 43.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM240510C00043500 | 2024-04-29 3:00PM EDT | 43.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240510C00044000 | 2024-04-29 1:45PM EDT | 44.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00044500 | 2024-04-29 11:31AM EDT | 44.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510C00045000 | 2024-04-29 3:00PM EDT | 45.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GM240510C00045500 | 2024-04-29 3:35PM EDT | 45.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| GM240510C00046000 | 2024-04-29 3:59PM EDT | 46.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| GM240510C00046500 | 2024-04-29 3:38PM EDT | 46.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| GM240510C00047000 | 2024-04-29 3:59PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 3.13% |
| GM240510C00047500 | 2024-04-29 11:49AM EDT | 47.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GM240510C00048000 | 2024-04-29 3:53PM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| GM240510C00048500 | 2024-04-29 2:17PM EDT | 48.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GM240510C00049000 | 2024-04-29 2:34PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| GM240510C00050000 | 2024-04-29 3:51PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GM240510C00051000 | 2024-04-29 10:00AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240510C00052000 | 2024-04-26 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GM240510C00053000 | 2024-04-04 9:54AM EDT | 53.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240510C00054000 | 2024-04-23 9:44AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240510P00037000 | 2024-04-23 3:58PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GM240510P00038000 | 2024-04-23 12:49PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| GM240510P00038500 | 2024-04-22 3:11PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240510P00039000 | 2024-04-26 10:22AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240510P00039500 | 2024-04-29 10:51AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM240510P00040000 | 2024-04-26 9:42AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240510P00040500 | 2024-04-24 9:53AM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240510P00041000 | 2024-04-26 10:02AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240510P00041500 | 2024-04-29 3:48PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240510P00042000 | 2024-04-29 12:32PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| GM240510P00042500 | 2024-04-29 2:54PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240510P00043000 | 2024-04-29 2:52PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM240510P00043500 | 2024-04-29 11:45AM EDT | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240510P00044000 | 2024-04-29 3:53PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GM240510P00044500 | 2024-04-29 12:00PM EDT | 44.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| GM240510P00045000 | 2024-04-29 3:56PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| GM240510P00045500 | 2024-04-29 3:21PM EDT | 45.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| GM240510P00046000 | 2024-04-29 3:59PM EDT | 46.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.20% |
| GM240510P00046500 | 2024-04-29 3:59PM EDT | 46.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| GM240510P00047000 | 2024-04-29 11:22AM EDT | 47.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM240510P00047500 | 2024-04-29 10:13AM EDT | 47.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510P00048000 | 2024-04-29 11:19AM EDT | 48.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GM240510P00048500 | 2024-04-23 9:45AM EDT | 48.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240510P00050000 | 2024-04-29 11:36AM EDT | 50.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
