Deutsche Märkte geschlossen
Nikkei 225
31.759,88 -97,72 (-0,31%) Dow Jones 30
33.358,07 -149,43 (-0,45%) Bitcoin EUR
26.554,97 +714,38 (+2,76%) CMC Crypto 200
593,77 -9,77 (-1,62%) Nasdaq Compositive
13.260,77 +41,45 (+0,31%) S&P 500
4.275,09 -12,96 (-0,30%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00020000 | 2023-09-05 9:43AM EDT | 20.00 | 14.50 | 13.40 | 13.70 | 0.00 | - | 10 | 153 | 52.54% |
| GM240920C00023000 | 2023-09-13 9:34AM EDT | 23.00 | 12.91 | 11.15 | 11.25 | 0.00 | - | 1 | 52 | 50.17% |
| GM240920C00025000 | 2023-09-26 2:45PM EDT | 25.00 | 9.65 | 9.60 | 9.70 | 0.00 | - | 25 | 1,224 | 47.27% |
| GM240920C00028000 | 2023-09-27 1:25PM EDT | 28.00 | 7.45 | 7.55 | 7.65 | 0.00 | - | 2 | 0 | 44.34% |
| GM240920C00030000 | 2023-10-02 2:10PM EDT | 30.00 | 6.38 | 6.30 | 6.40 | -0.72 | -10.14% | 1 | 191 | 42.42% |
| GM240920C00033000 | 2023-09-29 3:12PM EDT | 33.00 | 5.23 | 4.70 | 4.80 | 0.00 | - | 1 | 490 | 40.23% |
| GM240920C00035000 | 2023-09-29 2:44PM EDT | 35.00 | 4.21 | 3.85 | 3.90 | 0.00 | - | 50 | 0 | 39.00% |
| GM240920C00037000 | 2023-10-02 12:53PM EDT | 37.00 | 3.20 | 3.05 | 3.20 | -0.30 | -8.57% | 48 | 634 | 38.50% |
| GM240920C00040000 | 2023-10-02 2:10PM EDT | 40.00 | 2.21 | 2.18 | 2.25 | -0.24 | -9.80% | 1 | 0 | 37.01% |
| GM240920C00042000 | 2023-10-02 3:08PM EDT | 42.00 | 1.72 | 1.70 | 1.77 | -0.28 | -14.00% | 1 | 0 | 36.33% |
| GM240920C00045000 | 2023-09-28 3:50PM EDT | 45.00 | 1.43 | 1.17 | 1.23 | 0.00 | - | 203 | 0 | 35.60% |
| GM240920C00047000 | 2023-09-29 10:49AM EDT | 47.00 | 1.05 | 0.91 | 0.96 | 0.00 | - | 2 | 407 | 35.23% |
| GM240920C00050000 | 2023-09-27 11:31AM EDT | 50.00 | 0.70 | 0.63 | 0.66 | 0.00 | - | 105 | 0 | 34.79% |
| GM240920C00055000 | 2023-09-29 11:10AM EDT | 55.00 | 0.39 | 0.34 | 0.36 | 0.00 | - | 5 | 0 | 34.52% |
| GM240920C00060000 | 2023-09-29 11:10AM EDT | 60.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 5 | 0 | 34.77% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00020000 | 2023-09-29 3:40PM EDT | 20.00 | 0.53 | 0.58 | 0.60 | 0.00 | - | 105 | 0 | 41.31% |
| GM240920P00023000 | 2023-09-29 11:10AM EDT | 23.00 | 0.92 | 1.00 | 1.03 | 0.00 | - | 1 | 865 | 38.40% |
| GM240920P00025000 | 2023-10-02 12:46PM EDT | 25.00 | 1.35 | 1.39 | 1.43 | +0.10 | +8.00% | 20 | 0 | 36.66% |
| GM240920P00028000 | 2023-09-28 9:42AM EDT | 28.00 | 2.19 | 2.18 | 2.23 | 0.00 | - | 8 | 0 | 34.14% |
| GM240920P00030000 | 2023-10-02 3:07PM EDT | 30.00 | 2.90 | 2.87 | 2.91 | 0.00 | - | 7 | 0 | 32.47% |
| GM240920P00033000 | 2023-10-02 12:22PM EDT | 33.00 | 4.06 | 4.15 | 4.25 | +0.26 | +6.84% | 13 | 2,663 | 30.46% |
| GM240920P00035000 | 2023-09-28 12:35PM EDT | 35.00 | 4.76 | 5.20 | 5.35 | 0.00 | - | 52 | 1,659 | 29.27% |
| GM240920P00037000 | 2023-09-26 3:16PM EDT | 37.00 | 6.45 | 6.45 | 6.55 | 0.00 | - | 1 | 354 | 27.65% |
| GM240920P00040000 | 2023-09-29 3:33PM EDT | 40.00 | 8.15 | 8.55 | 8.70 | 0.00 | - | 1 | 1,083 | 25.75% |
| GM240920P00042000 | 2023-10-02 9:50AM EDT | 42.00 | 9.90 | 10.20 | 10.30 | +0.40 | +4.21% | 220 | 0 | 24.39% |
| GM240920P00045000 | 2023-09-27 2:01PM EDT | 45.00 | 12.45 | 12.75 | 12.90 | -0.60 | -4.60% | 1 | 0 | 21.78% |
| GM240920P00047000 | 2023-09-20 10:02AM EDT | 47.00 | 13.15 | 14.70 | 14.75 | 0.00 | - | 36 | 0 | 19.24% |
| GM240920P00050000 | 2023-10-02 10:37AM EDT | 50.00 | 17.18 | 17.65 | 17.75 | +0.98 | +6.05% | 4 | 9 | 21.88% |
| GM240920P00055000 | 2023-08-18 9:48AM EDT | 55.00 | 21.92 | 20.65 | 21.25 | 0.00 | - | 3 | 0 | 0.00% |
| GM240920P00060000 | 2023-02-15 1:16PM EDT | 60.00 | 17.95 | 26.25 | 27.20 | 0.00 | - | 2 | 3 | 0.00% |
