Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.700,21 -222,82 (-0,57%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.186,61 +993,72 (+1,60%) CMC Crypto 200
1.445,93 -22,00 (-1,50%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00038000 | 2024-06-03 12:24PM EDT | 38.00 | 7.30 | 7.25 | 8.35 | +0.81 | +12.48% | 1 | 6 | 69.63% |
| GM240628C00039000 | 2024-06-03 10:07AM EDT | 39.00 | 6.91 | 6.10 | 8.80 | +2.79 | +67.72% | 1 | 1 | 66.31% |
| GM240628C00040000 | 2024-05-29 3:21PM EDT | 40.00 | 3.00 | 5.00 | 5.95 | 0.00 | - | - | 1 | 39.84% |
| GM240628C00042000 | 2024-06-03 10:07AM EDT | 42.00 | 4.05 | 3.35 | 4.90 | +1.98 | +95.65% | 1 | 7 | 57.18% |
| GM240628C00043000 | 2024-06-03 1:17PM EDT | 43.00 | 2.94 | 3.00 | 3.75 | +0.45 | +18.07% | 11 | 95 | 45.41% |
| GM240628C00044000 | 2024-06-03 3:56PM EDT | 44.00 | 2.28 | 2.23 | 2.47 | +0.56 | +32.56% | 11 | 131 | 30.66% |
| GM240628C00045000 | 2024-06-03 3:30PM EDT | 45.00 | 1.60 | 1.58 | 1.66 | +0.39 | +32.23% | 97 | 327 | 26.51% |
| GM240628C00046000 | 2024-06-03 1:35PM EDT | 46.00 | 1.16 | 1.04 | 1.11 | +0.42 | +56.76% | 70 | 2,034 | 25.78% |
| GM240628C00047000 | 2024-06-03 3:40PM EDT | 47.00 | 0.72 | 0.66 | 0.89 | +0.26 | +56.52% | 2,164 | 1,938 | 29.59% |
| GM240628C00048000 | 2024-06-03 3:27PM EDT | 48.00 | 0.42 | 0.39 | 0.43 | +0.24 | +133.33% | 88 | 68 | 25.49% |
| GM240628C00049000 | 2024-06-03 1:55PM EDT | 49.00 | 0.27 | 0.24 | 0.29 | +0.22 | +440.00% | 41 | 3 | 26.91% |
| GM240628C00050000 | 2024-06-03 1:52PM EDT | 50.00 | 0.17 | 0.14 | 0.17 | +0.07 | +70.00% | 78 | 84 | 27.15% |
| GM240628C00051000 | 2024-06-03 1:27PM EDT | 51.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 16 | 28.13% |
| GM240628C00052000 | 2024-06-03 3:43PM EDT | 52.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 3 | 1 | 29.88% |
| GM240628C00053000 | 2024-05-15 11:03AM EDT | 53.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | - | 0 | 31.45% |
| GM240628C00054000 | 2024-05-15 11:03AM EDT | 54.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | - | 0 | 33.59% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628P00036000 | 2024-05-31 1:45PM EDT | 36.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 134 | 134 | 45.70% |
| GM240628P00038000 | 2024-05-29 11:12AM EDT | 38.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | - | 10 | 37.89% |
| GM240628P00039000 | 2024-06-03 2:12PM EDT | 39.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 1 | 18 | 35.55% |
| GM240628P00040000 | 2024-06-03 11:26AM EDT | 40.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 6 | 107 | 32.62% |
| GM240628P00041000 | 2024-06-03 12:49PM EDT | 41.00 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 8 | 83 | 29.59% |
| GM240628P00042000 | 2024-05-31 3:45PM EDT | 42.00 | 0.28 | 0.16 | 0.18 | 0.00 | - | 2 | 49 | 27.44% |
| GM240628P00043000 | 2024-06-03 2:40PM EDT | 43.00 | 0.28 | 0.27 | 0.30 | -0.24 | -46.15% | 486 | 262 | 26.07% |
| GM240628P00044000 | 2024-06-03 3:05PM EDT | 44.00 | 0.46 | 0.45 | 0.52 | -0.62 | -57.41% | 95 | 207 | 25.49% |
| GM240628P00045000 | 2024-06-03 12:29PM EDT | 45.00 | 1.02 | 0.80 | 1.01 | -0.23 | -18.40% | 69 | 66 | 28.47% |
| GM240628P00046000 | 2024-06-03 3:36PM EDT | 46.00 | 1.22 | 1.24 | 1.32 | -1.93 | -61.27% | 181 | 20 | 24.76% |
| GM240628P00047000 | 2024-05-23 10:36AM EDT | 47.00 | 3.50 | 1.75 | 2.13 | 0.00 | - | - | 1 | 29.15% |
| GM240628P00050000 | 2024-05-14 9:35AM EDT | 50.00 | 4.70 | 3.40 | 5.00 | 0.00 | - | - | 10 | 45.26% |
| GM240628P00051000 | 2024-05-10 3:24PM EDT | 51.00 | 6.31 | 4.15 | 6.45 | 0.00 | - | - | 10 | 62.40% |
