Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.829,85 -1.307,62 (-2,17%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 0.00% |
| GM240816C00025000 | 2024-04-10 3:30PM EDT | 25.00 | 19.41 | 20.05 | 21.25 | 0.00 | - | 1 | 8 | 73.54% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00029000 | 2024-01-23 4:18PM EDT | 29.00 | 7.85 | 11.20 | 11.65 | 0.00 | - | 1 | 206 | 0.00% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 30.00 | 13.55 | 16.15 | 18.15 | 0.00 | - | 10 | 103 | 76.90% |
| GM240816C00031000 | 2024-04-04 12:42PM EDT | 31.00 | 15.85 | 14.20 | 16.25 | 0.00 | - | 566 | 599 | 50.49% |
| GM240816C00032000 | 2024-04-22 2:21PM EDT | 32.00 | 14.20 | 13.45 | 15.00 | +2.10 | +17.36% | 5 | 69 | 65.36% |
| GM240816C00033000 | 2024-04-26 3:51PM EDT | 33.00 | 13.50 | 13.25 | 13.55 | +3.15 | +30.43% | 19 | 110 | 52.12% |
| GM240816C00034000 | 2024-04-26 2:25PM EDT | 34.00 | 12.69 | 12.05 | 12.60 | +0.74 | +6.19% | 1 | 95 | 49.61% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 35.00 | 8.71 | 11.35 | 11.60 | 0.00 | - | 6 | 1,583 | 46.09% |
| GM240816C00036000 | 2024-04-24 3:23PM EDT | 36.00 | 9.89 | 9.45 | 10.75 | 0.00 | - | 1 | 696 | 45.36% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 37.00 | 8.95 | 8.75 | 9.95 | 0.00 | - | 14 | 640 | 45.07% |
| GM240816C00038000 | 2024-04-24 1:36PM EDT | 38.00 | 8.84 | 7.70 | 8.90 | +0.69 | +8.47% | 10 | 334 | 40.63% |
| GM240816C00039000 | 2024-04-25 9:44AM EDT | 39.00 | 7.10 | 6.80 | 8.20 | 0.00 | - | 1 | 1,199 | 41.26% |
| GM240816C00040000 | 2024-04-26 3:21PM EDT | 40.00 | 7.14 | 7.00 | 7.10 | +0.91 | +14.61% | 8 | 4,661 | 36.11% |
| GM240816C00041000 | 2024-04-24 1:41PM EDT | 41.00 | 6.15 | 6.00 | 6.30 | +0.35 | +6.03% | 95 | 1,196 | 34.84% |
| GM240816C00042000 | 2024-04-25 2:02PM EDT | 42.00 | 5.33 | 5.45 | 5.55 | 0.00 | - | 1 | 609 | 33.84% |
| GM240816C00043000 | 2024-04-26 9:59AM EDT | 43.00 | 4.95 | 4.75 | 4.85 | +0.25 | +5.32% | 73 | 258 | 32.98% |
| GM240816C00044000 | 2024-04-25 3:35PM EDT | 44.00 | 4.10 | 4.10 | 4.45 | 0.00 | - | 3 | 1,443 | 34.83% |
| GM240816C00045000 | 2024-04-26 3:56PM EDT | 45.00 | 3.41 | 3.50 | 3.60 | +0.01 | +0.29% | 52 | 538 | 31.54% |
| GM240816C00046000 | 2024-04-26 3:53PM EDT | 46.00 | 3.04 | 2.98 | 3.05 | -0.01 | -0.33% | 31 | 1,364 | 30.86% |
| GM240816C00047000 | 2024-04-26 1:57PM EDT | 47.00 | 2.65 | 2.51 | 2.54 | +0.50 | +23.26% | 55 | 586 | 30.10% |
| GM240816C00048000 | 2024-04-26 12:52PM EDT | 48.00 | 2.20 | 2.09 | 2.14 | +0.18 | +8.91% | 27 | 933 | 29.93% |
| GM240816C00049000 | 2024-04-26 1:14PM EDT | 49.00 | 1.83 | 1.71 | 1.76 | +0.19 | +11.59% | 31 | 40 | 29.49% |
| GM240816C00050000 | 2024-04-26 12:00PM EDT | 50.00 | 1.38 | 1.39 | 1.43 | -0.01 | -0.72% | 37 | 1,356 | 29.05% |
| GM240816C00052500 | 2024-04-26 12:47PM EDT | 52.50 | 0.87 | 0.80 | 0.83 | +0.22 | +33.85% | 4 | 679 | 28.42% |
| GM240816C00055000 | 2024-04-25 10:18AM EDT | 55.00 | 0.40 | 0.44 | 0.47 | 0.00 | - | 252 | 354 | 28.17% |
| GM240816C00060000 | 2024-04-26 9:49AM EDT | 60.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 10 | 1,590 | 28.52% |
| GM240816C00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.18 | 0.05 | 0.07 | 0.00 | - | 1 | 2 | 30.86% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 88.67% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 80.47% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 113.48% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 100.10% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 95 | 57.81% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 0.94 | 0.00 | - | 20 | 110 | 94.34% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 58.20% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 53.13% |
| GM240816P00024000 | 2024-04-04 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 69 | 57.42% |
| GM240816P00025000 | 2024-04-02 1:59PM EDT | 25.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 37 | 62.70% |
| GM240816P00026000 | 2024-03-15 12:53PM EDT | 26.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 15 | 16 | 50.98% |
| GM240816P00027000 | 2024-04-15 3:08PM EDT | 27.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 6 | 74 | 44.53% |
| GM240816P00028000 | 2024-04-22 3:04PM EDT | 28.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 2 | 992 | 41.80% |
| GM240816P00029000 | 2024-04-01 11:57AM EDT | 29.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 91 | 40.23% |
| GM240816P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.09 | 0.05 | 0.07 | -0.10 | -52.63% | 1 | 1,520 | 38.67% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.07 | 0.09 | 0.00 | - | 1 | 228 | 37.50% |
| GM240816P00032000 | 2024-04-23 12:33PM EDT | 32.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 5 | 189 | 36.13% |
| GM240816P00033000 | 2024-04-24 3:47PM EDT | 33.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 1 | 434 | 34.57% |
| GM240816P00034000 | 2024-04-23 3:22PM EDT | 34.00 | 0.21 | 0.14 | 0.18 | 0.00 | - | 1 | 677 | 34.08% |
| GM240816P00035000 | 2024-04-23 11:37AM EDT | 35.00 | 0.20 | 0.18 | 0.20 | -0.09 | -31.03% | 5 | 526 | 32.13% |
| GM240816P00036000 | 2024-04-12 1:31PM EDT | 36.00 | 0.24 | 0.24 | 0.26 | -0.51 | -68.00% | 40 | 404 | 31.25% |
| GM240816P00037000 | 2024-04-26 2:01PM EDT | 37.00 | 0.31 | 0.31 | 0.33 | -0.09 | -22.50% | 4 | 1,619 | 30.32% |
| GM240816P00038000 | 2024-04-26 3:21PM EDT | 38.00 | 0.40 | 0.40 | 0.43 | -0.05 | -11.11% | 2 | 2,577 | 29.64% |
| GM240816P00039000 | 2024-04-26 1:26PM EDT | 39.00 | 0.50 | 0.52 | 0.55 | -0.18 | -26.47% | 2 | 208 | 28.86% |
| GM240816P00040000 | 2024-04-26 3:21PM EDT | 40.00 | 0.68 | 0.68 | 0.70 | -0.08 | -10.53% | 17 | 175 | 28.13% |
| GM240816P00041000 | 2024-04-26 3:14PM EDT | 41.00 | 0.86 | 0.87 | 0.90 | -0.11 | -11.34% | 7 | 1,215 | 27.64% |
| GM240816P00042000 | 2024-04-26 10:05AM EDT | 42.00 | 1.09 | 1.10 | 1.16 | -0.16 | -12.80% | 4 | 1,759 | 27.34% |
| GM240816P00043000 | 2024-04-26 11:47AM EDT | 43.00 | 1.44 | 1.39 | 1.42 | +0.01 | +0.70% | 10 | 800 | 26.49% |
| GM240816P00044000 | 2024-04-26 3:03PM EDT | 44.00 | 1.69 | 1.73 | 1.79 | -0.13 | -7.14% | 5 | 2,317 | 26.29% |
| GM240816P00045000 | 2024-04-26 10:26AM EDT | 45.00 | 2.11 | 2.10 | 2.19 | -0.14 | -6.22% | 12 | 1,991 | 25.81% |
| GM240816P00046000 | 2024-04-26 12:02PM EDT | 46.00 | 2.65 | 2.58 | 2.64 | +0.02 | +0.76% | 5 | 1,300 | 25.24% |
| GM240816P00047000 | 2024-04-26 2:27PM EDT | 47.00 | 3.05 | 3.05 | 3.15 | -0.65 | -17.57% | 5 | 106 | 24.67% |
| GM240816P00048000 | 2024-04-26 1:11PM EDT | 48.00 | 3.55 | 3.65 | 3.75 | -0.75 | -17.44% | 17 | 131 | 24.38% |
| GM240816P00050000 | 2024-04-23 12:27PM EDT | 50.00 | 4.87 | 4.15 | 5.70 | -0.60 | -10.97% | 1 | 228 | 30.27% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 52.50 | 9.45 | 6.15 | 7.45 | 0.00 | - | 7 | 65 | 27.91% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 55.00 | 10.45 | 8.75 | 10.35 | 0.00 | - | 1 | 21 | 38.84% |
