Deutsche Märkte schließen in 58 Minuten
DAX
17.742,25 -95,15 (-0,53%) Euro Stoxx 50
4.925,94 -10,63 (-0,22%) Dow Jones 30
37.953,32 +177,94 (+0,47%) Gold
2.405,20 +7,20 (+0,30%) EUR/USD
1,0677 +0,0031 (+0,29%) Bitcoin EUR
59.991,02 +319,95 (+0,54%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 72.17% |
| GM240920C00023000 | 2024-02-14 4:53PM EDT | 23.00 | 15.95 | 17.20 | 19.35 | 0.00 | - | 1 | 1,083 | 0.00% |
| GM240920C00025000 | 2024-04-18 3:50PM EDT | 25.00 | 17.90 | 17.55 | 18.45 | 0.00 | - | 35 | 2,274 | 63.33% |
| GM240920C00028000 | 2024-04-04 9:30AM EDT | 28.00 | 18.00 | 15.30 | 15.65 | 0.00 | - | 100 | 1,174 | 53.03% |
| GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
| GM240920C00030000 | 2024-04-12 3:42PM EDT | 30.00 | 13.60 | 13.40 | 13.50 | 0.00 | - | 85 | 4,751 | 46.83% |
| GM240920C00031000 | 2024-04-15 12:29PM EDT | 31.00 | 12.94 | 11.65 | 12.95 | 0.00 | - | 30 | 53 | 51.81% |
| GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 11.60 | 11.75 | 0.00 | - | 1 | 13 | 44.87% |
| GM240920C00033000 | 2024-04-16 9:46AM EDT | 33.00 | 10.40 | 10.70 | 10.85 | 0.00 | - | 1 | 4,208 | 43.12% |
| GM240920C00034000 | 2024-04-18 1:49PM EDT | 34.00 | 9.34 | 9.80 | 9.95 | 0.00 | - | 4 | 253 | 41.21% |
| GM240920C00035000 | 2024-04-18 2:09PM EDT | 35.00 | 8.40 | 8.95 | 10.25 | 0.00 | - | 5 | 10,700 | 54.30% |
| GM240920C00036000 | 2024-04-18 1:49PM EDT | 36.00 | 7.72 | 8.15 | 8.65 | 0.00 | - | 7 | 42 | 43.19% |
| GM240920C00037000 | 2024-04-15 1:05PM EDT | 37.00 | 7.84 | 7.45 | 7.50 | 0.00 | - | 1 | 14,801 | 37.70% |
| GM240920C00038000 | 2024-04-18 1:25PM EDT | 38.00 | 6.25 | 6.70 | 6.80 | 0.00 | - | 3 | 114 | 37.28% |
| GM240920C00039000 | 2024-04-18 12:39PM EDT | 39.00 | 5.80 | 4.70 | 6.05 | 0.00 | - | 1 | 1,605 | 36.01% |
| GM240920C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 4.90 | 5.30 | 5.45 | 0.00 | - | 23 | 40,487 | 35.91% |
| GM240920C00041000 | 2024-04-03 2:02PM EDT | 41.00 | 6.70 | 4.70 | 4.80 | 0.00 | - | 2 | 3,591 | 34.96% |
| GM240920C00042000 | 2024-04-19 9:39AM EDT | 42.00 | 4.07 | 4.15 | 4.25 | +0.22 | +5.71% | 100 | 12,331 | 34.61% |
| GM240920C00043000 | 2024-04-17 10:26AM EDT | 43.00 | 3.69 | 3.65 | 3.70 | 0.00 | - | 2 | 6,005 | 33.89% |
| GM240920C00044000 | 2024-04-18 12:54PM EDT | 44.00 | 2.96 | 3.15 | 3.25 | 0.00 | - | 2 | 131 | 33.69% |
| GM240920C00045000 | 2024-04-17 2:03PM EDT | 45.00 | 2.71 | 2.71 | 2.75 | 0.00 | - | 115 | 12,132 | 32.69% |
| GM240920C00046000 | 2024-04-17 10:47AM EDT | 46.00 | 2.38 | 2.34 | 2.37 | 0.00 | - | 88 | 125 | 32.41% |
| GM240920C00047000 | 2024-04-19 9:39AM EDT | 47.00 | 1.94 | 1.99 | 2.02 | -0.10 | -4.90% | 100 | 14,509 | 32.04% |
| GM240920C00048000 | 2024-04-17 2:37PM EDT | 48.00 | 1.67 | 1.70 | 1.72 | 0.00 | - | 38 | 40 | 31.80% |
| GM240920C00049000 | 2024-04-12 2:01PM EDT | 49.00 | 1.55 | 1.42 | 1.46 | 0.00 | - | 10 | 53 | 31.62% |
| GM240920C00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.15 | 1.20 | 1.22 | +0.08 | +7.48% | 503 | 6,709 | 31.29% |
| GM240920C00052500 | 2024-04-17 10:40AM EDT | 52.50 | 0.70 | 0.77 | 0.80 | -0.11 | -13.58% | 500 | 3,987 | 31.15% |
| GM240920C00055000 | 2024-04-17 10:26AM EDT | 55.00 | 0.52 | 0.48 | 0.51 | 0.00 | - | 1,302 | 2,373 | 31.01% |
| GM240920C00060000 | 2024-04-18 10:34AM EDT | 60.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 5 | 1,407 | 31.54% |
| GM240920C00065000 | 2024-04-18 2:18PM EDT | 65.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 15 | 50 | 32.81% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 84.77% |
| GM240920P00020000 | 2024-03-27 9:30AM EDT | 20.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 50 | 4,721 | 55.86% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 50.59% |
| GM240920P00023000 | 2024-03-04 12:42PM EDT | 23.00 | 0.08 | 0.04 | 1.29 | 0.00 | - | 10 | 3,389 | 73.29% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 46.29% |
| GM240920P00025000 | 2024-04-15 11:25AM EDT | 25.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 462 | 3,302 | 44.14% |
| GM240920P00027000 | 2024-02-21 2:34PM EDT | 27.00 | 0.28 | 0.11 | 0.13 | 0.00 | - | 4 | 31 | 39.75% |
| GM240920P00028000 | 2024-04-18 2:48PM EDT | 28.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 2 | 30,181 | 39.45% |
| GM240920P00029000 | 2024-04-09 10:33AM EDT | 29.00 | 0.13 | 0.20 | 0.22 | 0.00 | - | 10 | 51 | 38.28% |
| GM240920P00030000 | 2024-04-18 3:32PM EDT | 30.00 | 0.26 | 0.24 | 0.26 | 0.00 | - | 57 | 24,589 | 36.87% |
| GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 4,122 | 36.38% |
| GM240920P00032000 | 2024-04-15 9:54AM EDT | 32.00 | 0.32 | 0.37 | 0.40 | 0.00 | - | 1 | 4,651 | 35.01% |
| GM240920P00033000 | 2024-04-18 3:19PM EDT | 33.00 | 0.51 | 0.46 | 0.49 | 0.00 | - | 10 | 15,525 | 34.08% |
| GM240920P00034000 | 2024-04-18 1:32PM EDT | 34.00 | 0.65 | 0.59 | 0.61 | 0.00 | - | 1 | 154 | 33.40% |
| GM240920P00035000 | 2024-04-18 2:44PM EDT | 35.00 | 0.79 | 0.73 | 0.75 | 0.00 | - | 3 | 6,195 | 32.67% |
| GM240920P00036000 | 2024-04-18 1:32PM EDT | 36.00 | 0.92 | 0.89 | 0.92 | -0.07 | -7.07% | 1 | 2,170 | 31.98% |
| GM240920P00037000 | 2024-04-18 3:26PM EDT | 37.00 | 1.20 | 1.10 | 1.12 | 0.00 | - | 105 | 19,422 | 31.32% |
| GM240920P00038000 | 2024-04-18 3:56PM EDT | 38.00 | 1.43 | 1.33 | 1.37 | 0.00 | - | 25 | 4,908 | 30.86% |
| GM240920P00039000 | 2024-04-10 10:24AM EDT | 39.00 | 1.23 | 1.63 | 1.64 | 0.00 | - | 1 | 1,404 | 30.19% |
| GM240920P00040000 | 2024-04-15 11:34AM EDT | 40.00 | 1.85 | 1.97 | 1.99 | 0.00 | - | 1 | 4,034 | 29.93% |
| GM240920P00041000 | 2024-04-17 1:20PM EDT | 41.00 | 2.44 | 2.34 | 2.36 | 0.00 | - | 9 | 3,457 | 29.42% |
| GM240920P00042000 | 2024-04-18 2:10PM EDT | 42.00 | 3.05 | 2.75 | 2.78 | 0.00 | - | 54 | 7,347 | 28.96% |
| GM240920P00043000 | 2024-04-18 12:55PM EDT | 43.00 | 3.40 | 3.20 | 3.25 | 0.00 | - | 2 | 440 | 28.49% |
| GM240920P00044000 | 2024-04-17 10:25AM EDT | 44.00 | 3.75 | 3.70 | 3.80 | 0.00 | - | 26 | 40 | 28.32% |
| GM240920P00045000 | 2024-04-17 10:26AM EDT | 45.00 | 4.30 | 4.30 | 4.35 | 0.00 | - | 9 | 646 | 27.72% |
| GM240920P00047000 | 2024-04-18 1:24PM EDT | 47.00 | 6.00 | 5.55 | 5.65 | 0.00 | - | 20 | 3,744 | 27.03% |
| GM240920P00048000 | 2024-04-08 12:07PM EDT | 48.00 | 5.20 | 6.30 | 6.40 | 0.00 | - | - | 10 | 27.05% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 7.75 | 7.90 | 0.00 | - | 600 | 1,250 | 25.76% |
| GM240920P00052500 | 2024-04-03 10:05AM EDT | 52.50 | 8.25 | 9.95 | 10.10 | 0.00 | - | 9 | 9 | 26.03% |
| GM240920P00055000 | 2023-11-16 2:12PM EDT | 55.00 | 27.30 | 18.30 | 19.85 | 0.00 | - | 2 | 0 | 96.72% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 103.47% |
