Deutsche Märkte geschlossen
Nikkei 225
27.883,78 +365,53 (+1,33%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.173,44 +1.007,07 (+4,00%) CMC Crypto 200
618,73 +17,76 (+2,96%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00020000 | 2023-03-27 10:16AM EDT | 20.00 | 16.00 | 17.50 | 17.85 | 0.00 | - | 4 | 162 | 56.40% |
| GM240920C00023000 | 2023-03-24 10:19AM EDT | 23.00 | 13.20 | 15.25 | 15.55 | 0.00 | - | 6 | 16 | 53.42% |
| GM240920C00025000 | 2023-03-24 10:35AM EDT | 25.00 | 11.80 | 13.80 | 14.10 | 0.00 | - | 9 | 2 | 51.51% |
| GM240920C00028000 | 2023-03-24 10:40AM EDT | 28.00 | 9.90 | 11.80 | 12.05 | 0.00 | - | 13 | 29 | 49.98% |
| GM240920C00030000 | 2023-03-29 1:56PM EDT | 30.00 | 10.36 | 10.55 | 10.80 | +1.31 | +14.48% | 25 | 36 | 48.47% |
| GM240920C00033000 | 2023-03-24 1:12PM EDT | 33.00 | 7.50 | 8.85 | 9.10 | 0.00 | - | 5 | 11 | 46.58% |
| GM240920C00035000 | 2023-03-28 1:15PM EDT | 35.00 | 7.00 | 7.85 | 8.10 | 0.00 | - | 5 | 102 | 45.64% |
| GM240920C00037000 | 2023-03-27 9:46AM EDT | 37.00 | 6.14 | 6.90 | 7.15 | 0.00 | - | 1 | 184 | 44.58% |
| GM240920C00040000 | 2023-03-24 2:54PM EDT | 40.00 | 4.75 | 5.65 | 5.90 | 0.00 | - | 1 | 182 | 43.26% |
| GM240920C00042000 | 2023-03-28 3:18PM EDT | 42.00 | 4.37 | 4.95 | 5.20 | 0.00 | - | 1 | 44 | 42.69% |
| GM240920C00045000 | 2023-03-24 10:09AM EDT | 45.00 | 3.21 | 4.00 | 4.20 | 0.00 | - | 1 | 26 | 41.42% |
| GM240920C00047000 | 2023-03-23 10:58AM EDT | 47.00 | 3.00 | 3.45 | 3.70 | 0.00 | - | 1 | 38 | 41.13% |
| GM240920C00050000 | 2023-03-21 12:31PM EDT | 50.00 | 2.70 | 2.77 | 2.98 | 0.00 | - | 10 | 63 | 40.26% |
| GM240920C00055000 | 2023-03-17 1:59PM EDT | 55.00 | 1.51 | 1.83 | 2.09 | 0.00 | - | 10 | 92 | 39.33% |
| GM240920C00060000 | 2023-03-21 9:30AM EDT | 60.00 | 1.15 | 1.31 | 1.48 | 0.00 | - | 7 | 121 | 38.79% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00020000 | 2023-03-21 11:17AM EDT | 20.00 | 1.06 | 1.01 | 1.15 | 0.00 | - | 1 | 37 | 46.14% |
| GM240920P00023000 | 2023-03-23 1:40PM EDT | 23.00 | 1.80 | 1.54 | 1.67 | 0.00 | - | 2 | 1 | 43.23% |
| GM240920P00025000 | 2023-03-24 11:54AM EDT | 25.00 | 2.57 | 1.99 | 2.12 | 0.00 | - | 6 | 41 | 41.65% |
| GM240920P00028000 | 2023-03-27 3:46PM EDT | 28.00 | 3.25 | 2.79 | 2.94 | 0.00 | - | 1 | 69 | 39.48% |
| GM240920P00030000 | 2023-03-22 10:36AM EDT | 30.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 57 | 62 | 38.18% |
| GM240920P00033000 | 2023-03-29 9:31AM EDT | 33.00 | 4.95 | 4.60 | 4.75 | -0.40 | -7.48% | 1 | 228 | 36.28% |
| GM240920P00035000 | 2023-03-29 10:30AM EDT | 35.00 | 5.80 | 5.50 | 5.65 | -1.05 | -15.33% | 2 | 100 | 35.16% |
| GM240920P00037000 | 2023-03-15 10:52AM EDT | 37.00 | 7.35 | 6.40 | 6.60 | 0.00 | - | 5 | 11 | 33.80% |
| GM240920P00040000 | 2023-03-24 3:48PM EDT | 40.00 | 9.50 | 8.05 | 8.30 | 0.00 | - | 5 | 8 | 32.35% |
| GM240920P00042000 | 2023-03-28 11:12AM EDT | 42.00 | 10.30 | 9.30 | 9.50 | 0.00 | - | 6 | 57 | 31.07% |
| GM240920P00045000 | 2023-03-24 1:51PM EDT | 45.00 | 13.15 | 11.25 | 11.55 | 0.00 | - | 6 | 6 | 29.59% |
| GM240920P00047000 | 2023-03-24 3:48PM EDT | 47.00 | 14.55 | 12.70 | 13.00 | 0.00 | - | 6 | 17 | 28.41% |
| GM240920P00050000 | 2023-03-24 1:47PM EDT | 50.00 | 17.15 | 15.05 | 15.40 | 0.00 | - | 11 | 59 | 27.08% |
| GM240920P00055000 | 2023-03-16 9:36AM EDT | 55.00 | 21.09 | 19.35 | 19.80 | 0.00 | - | 22 | 40 | 25.46% |
| GM240920P00060000 | 2023-02-15 1:16PM EDT | 60.00 | 17.95 | 26.25 | 27.20 | 0.00 | - | 2 | 3 | 49.35% |
