Deutsche Märkte schließen in 8 Stunden 17 Minuten
DAX
18.677,87 0,00 (0,00%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.356,50 0,00 (0,00%) EUR/USD
1,0857 -0,0004 (-0,03%) Bitcoin EUR
62.913,47 +410,09 (+0,66%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240614C00036000 | 2024-05-22 10:17AM EDT | 36.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240614C00037000 | 2024-05-14 3:15PM EDT | 37.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240614C00039000 | 2024-05-23 2:59PM EDT | 39.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240614C00040000 | 2024-05-28 2:14PM EDT | 40.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240614C00041000 | 2024-05-16 11:51AM EDT | 41.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240614C00042000 | 2024-05-24 10:27AM EDT | 42.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240614C00042500 | 2024-05-28 12:42PM EDT | 42.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | - | 0.00% |
| GM240614C00043000 | 2024-05-28 2:39PM EDT | 43.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GM240614C00043500 | 2024-05-28 1:14PM EDT | 43.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 38 | - | 1.56% |
| GM240614C00044000 | 2024-05-28 3:44PM EDT | 44.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| GM240614C00044500 | 2024-05-28 1:31PM EDT | 44.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 105 | - | 3.13% |
| GM240614C00045000 | 2024-05-28 3:28PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GM240614C00045500 | 2024-05-28 2:28PM EDT | 45.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | - | 6.25% |
| GM240614C00046000 | 2024-05-28 3:33PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GM240614C00047000 | 2024-05-28 2:56PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GM240614C00048000 | 2024-05-23 9:36AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240614C00049000 | 2024-05-28 9:55AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM240614C00050000 | 2024-05-24 3:34PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240614C00052000 | 2024-05-20 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240614C00053000 | 2024-05-15 2:41PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240614P00025000 | 2024-05-13 12:45PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240614P00030000 | 2024-05-15 11:41AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240614P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240614P00036000 | 2024-05-17 9:38AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GM240614P00038000 | 2024-05-15 11:41AM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM240614P00039000 | 2024-05-28 1:46PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GM240614P00040000 | 2024-05-28 10:33AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM240614P00040500 | 2024-05-28 3:06PM EDT | 40.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | - | 6.25% |
| GM240614P00041000 | 2024-05-28 2:28PM EDT | 41.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GM240614P00041500 | 2024-05-28 1:02PM EDT | 41.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | - | 6.25% |
| GM240614P00042000 | 2024-05-28 1:25PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GM240614P00042500 | 2024-05-28 3:51PM EDT | 42.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | - | 1.56% |
| GM240614P00043000 | 2024-05-28 2:06PM EDT | 43.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.39% |
| GM240614P00043500 | 2024-05-28 2:24PM EDT | 43.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| GM240614P00044000 | 2024-05-24 1:35PM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240614P00045000 | 2024-05-28 3:17PM EDT | 45.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240614P00046000 | 2024-05-28 2:28PM EDT | 46.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240614P00047000 | 2024-05-22 2:59PM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
