Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.301,91 +216,11 (+0,57%) Gold
2.352,40 +9,90 (+0,42%) EUR/USD
1,0704 -0,0029 (-0,27%) Bitcoin EUR
59.850,33 -423,61 (-0,70%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 30.75 | 31.70 | 0.00 | - | 5 | 11 | 163.48% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 27.10 | 27.20 | 0.00 | - | 2 | 4 | 123.83% |
| GM240621C00020000 | 2024-04-22 9:39AM EDT | 20.00 | 22.35 | 25.65 | 27.15 | 0.00 | - | 10 | 318 | 138.28% |
| GM240621C00021000 | 2024-04-17 9:49AM EDT | 21.00 | 22.15 | 25.10 | 25.95 | 0.00 | - | 7 | 424 | 138.97% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 24.10 | 24.30 | 0.00 | - | 10 | 696 | 109.77% |
| GM240621C00023000 | 2024-04-12 9:57AM EDT | 23.00 | 20.05 | 23.10 | 23.25 | 0.00 | - | 3 | 492 | 101.76% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 22.10 | 22.25 | 0.00 | - | 1 | 221 | 96.29% |
| GM240621C00025000 | 2024-04-23 9:55AM EDT | 25.00 | 20.42 | 21.15 | 21.25 | 0.00 | - | 50 | 510 | 92.97% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 20.00 | 20.25 | 0.00 | - | 1 | 198 | 81.84% |
| GM240621C00027000 | 2024-04-19 10:40AM EDT | 27.00 | 15.90 | 19.15 | 19.25 | 0.00 | - | 1 | 176 | 82.81% |
| GM240621C00028000 | 2024-04-26 9:55AM EDT | 28.00 | 18.00 | 18.15 | 18.25 | +0.30 | +1.69% | 20 | 1,634 | 77.93% |
| GM240621C00029000 | 2024-04-26 11:24AM EDT | 29.00 | 16.84 | 17.15 | 17.75 | +0.04 | +0.24% | 245 | 16,136 | 86.08% |
| GM240621C00030000 | 2024-04-25 10:29AM EDT | 30.00 | 16.15 | 16.15 | 16.25 | +0.75 | +4.87% | 5 | 3,326 | 68.75% |
| GM240621C00031000 | 2024-04-25 12:55PM EDT | 31.00 | 14.73 | 15.15 | 15.45 | 0.00 | - | 6 | 2,234 | 69.43% |
| GM240621C00032000 | 2024-04-23 11:19AM EDT | 32.00 | 13.40 | 14.15 | 14.30 | 0.00 | - | 9 | 5,970 | 61.33% |
| GM240621C00033000 | 2024-04-26 12:27PM EDT | 33.00 | 13.12 | 13.20 | 13.30 | +0.52 | +4.13% | 203 | 4,196 | 58.20% |
| GM240621C00034000 | 2024-04-24 11:16AM EDT | 34.00 | 11.23 | 12.20 | 12.70 | 0.00 | - | 1 | 2,857 | 61.67% |
| GM240621C00035000 | 2024-04-26 12:27PM EDT | 35.00 | 11.15 | 11.20 | 11.35 | +0.30 | +2.76% | 2 | 3,809 | 50.83% |
| GM240621C00036000 | 2024-04-25 12:46PM EDT | 36.00 | 10.34 | 10.25 | 10.35 | +0.58 | +5.94% | 2 | 10,524 | 49.37% |
| GM240621C00037000 | 2024-04-26 10:03AM EDT | 37.00 | 9.32 | 9.25 | 9.35 | +0.62 | +7.13% | 3 | 15,236 | 45.12% |
| GM240621C00038000 | 2024-04-26 2:20PM EDT | 38.00 | 8.30 | 8.30 | 8.40 | +0.20 | +2.47% | 20 | 4,688 | 42.43% |
| GM240621C00039000 | 2024-04-26 11:18AM EDT | 39.00 | 6.98 | 7.35 | 7.45 | -0.19 | -2.65% | 17 | 2,548 | 39.50% |
| GM240621C00040000 | 2024-04-26 1:56PM EDT | 40.00 | 6.48 | 6.40 | 6.50 | +0.36 | +5.88% | 24 | 40,554 | 36.43% |
| GM240621C00041000 | 2024-04-24 2:49PM EDT | 41.00 | 5.15 | 5.50 | 5.60 | +0.40 | +8.42% | 10 | 3,757 | 34.13% |
| GM240621C00042000 | 2024-04-26 1:35PM EDT | 42.00 | 4.75 | 4.65 | 4.75 | +1.00 | +26.67% | 23 | 18,940 | 32.37% |
| GM240621C00043000 | 2024-04-26 1:32PM EDT | 43.00 | 3.92 | 3.85 | 3.95 | +0.29 | +7.99% | 25 | 1,828 | 30.86% |
| GM240621C00044000 | 2024-04-26 2:19PM EDT | 44.00 | 3.15 | 3.15 | 3.20 | +0.23 | +7.88% | 1,049 | 6,773 | 29.37% |
| GM240621C00045000 | 2024-04-26 2:15PM EDT | 45.00 | 2.53 | 2.51 | 2.53 | +0.23 | +10.00% | 2,097 | 14,745 | 28.17% |
| GM240621C00046000 | 2024-04-26 2:25PM EDT | 46.00 | 1.93 | 1.94 | 1.97 | +0.17 | +9.66% | 737 | 6,960 | 27.54% |
| GM240621C00047000 | 2024-04-26 2:22PM EDT | 47.00 | 1.46 | 1.46 | 1.47 | +0.12 | +8.96% | 520 | 5,185 | 26.64% |
| GM240621C00048000 | 2024-04-26 1:59PM EDT | 48.00 | 1.08 | 1.06 | 1.08 | +0.11 | +11.34% | 88 | 4,352 | 26.12% |
| GM240621C00050000 | 2024-04-26 2:09PM EDT | 50.00 | 0.54 | 0.52 | 0.55 | +0.06 | +12.50% | 236 | 10,758 | 25.64% |
| GM240621C00052500 | 2024-04-26 1:07PM EDT | 52.50 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 29 | 2,963 | 25.34% |
| GM240621C00055000 | 2024-04-25 2:56PM EDT | 55.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 1 | 1,923 | 26.37% |
| GM240621C00060000 | 2024-04-25 1:31PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 3,084 | 30.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 126.17% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 119.53% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 166.60% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 103.52% |
| GM240621P00020000 | 2024-04-23 2:10PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,237 | 78.13% |
| GM240621P00021000 | 2024-04-23 11:27AM EDT | 21.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 50 | 787 | 92.58% |
| GM240621P00022000 | 2024-04-24 12:33PM EDT | 22.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 638 | 87.50% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 14 | 8,617 | 82.81% |
| GM240621P00024000 | 2024-03-26 11:26AM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 922 | 78.13% |
| GM240621P00025000 | 2024-04-23 11:29AM EDT | 25.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 8,594 | 73.83% |
| GM240621P00026000 | 2024-04-12 3:03PM EDT | 26.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 650 | 1,929 | 69.53% |
| GM240621P00027000 | 2024-04-23 9:35AM EDT | 27.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 51 | 4,514 | 66.02% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 28.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 25 | 17,468 | 62.11% |
| GM240621P00029000 | 2024-04-25 11:03AM EDT | 29.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 8,365 | 58.79% |
| GM240621P00030000 | 2024-04-25 3:08PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 48 | 32,049 | 50.00% |
| GM240621P00031000 | 2024-04-24 12:30PM EDT | 31.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 10,272 | 49.41% |
| GM240621P00032000 | 2024-04-23 9:43AM EDT | 32.00 | 0.04 | 0.02 | 0.31 | -0.02 | -33.33% | 1 | 11,775 | 54.98% |
| GM240621P00033000 | 2024-04-25 11:15AM EDT | 33.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 11,247 | 39.84% |
| GM240621P00034000 | 2024-04-25 1:47PM EDT | 34.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 6,525 | 36.72% |
| GM240621P00035000 | 2024-04-26 1:55PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 71 | 13,324 | 34.77% |
| GM240621P00036000 | 2024-04-26 11:12AM EDT | 36.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 12,355 | 32.81% |
| GM240621P00037000 | 2024-04-25 3:21PM EDT | 37.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2 | 7,259 | 31.15% |
| GM240621P00038000 | 2024-04-26 1:20PM EDT | 38.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 13 | 3,293 | 29.79% |
| GM240621P00039000 | 2024-04-26 10:06AM EDT | 39.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 177 | 4,962 | 27.83% |
| GM240621P00040000 | 2024-04-26 2:24PM EDT | 40.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 51 | 10,947 | 26.71% |
| GM240621P00041000 | 2024-04-26 1:21PM EDT | 41.00 | 0.29 | 0.29 | 0.30 | -0.10 | -25.64% | 105 | 1,320 | 25.98% |
| GM240621P00042000 | 2024-04-26 1:42PM EDT | 42.00 | 0.43 | 0.43 | 0.44 | -0.09 | -17.31% | 91 | 6,398 | 25.27% |
| GM240621P00043000 | 2024-04-26 1:06PM EDT | 43.00 | 0.61 | 0.62 | 0.65 | -0.12 | -16.44% | 101 | 9,474 | 24.85% |
| GM240621P00044000 | 2024-04-26 1:29PM EDT | 44.00 | 0.87 | 0.89 | 0.91 | -0.16 | -15.53% | 12 | 1,674 | 24.15% |
| GM240621P00045000 | 2024-04-26 1:29PM EDT | 45.00 | 1.21 | 1.22 | 1.25 | -0.20 | -14.18% | 361 | 1,896 | 23.49% |
| GM240621P00046000 | 2024-04-26 2:27PM EDT | 46.00 | 1.67 | 1.66 | 1.68 | -0.16 | -8.74% | 390 | 1,332 | 22.85% |
| GM240621P00047000 | 2024-04-26 1:37PM EDT | 47.00 | 2.16 | 2.17 | 2.19 | -0.35 | -13.94% | 39 | 313 | 22.00% |
| GM240621P00048000 | 2024-04-26 1:41PM EDT | 48.00 | 2.80 | 2.78 | 2.82 | -0.20 | -6.67% | 83 | 21 | 21.49% |
| GM240621P00050000 | 2024-04-26 2:24PM EDT | 50.00 | 4.29 | 4.25 | 4.30 | -0.58 | -11.91% | 26 | 421 | 19.39% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 55.00 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 114.18% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 13.90 | 14.10 | 0.00 | - | 1 | 0 | 33.01% |
