Deutsche Märkte schließen in 7 Stunden 24 Minuten
DAX
18.081,29 -37,03 (-0,20%) Euro Stoxx 50
4.968,84 -12,25 (-0,25%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,00 -29,70 (-1,26%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 25.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 30.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00031000 | 2024-04-22 2:18PM EDT | 31.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00033000 | 2024-04-16 10:44AM EDT | 33.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00035000 | 2024-04-23 3:22PM EDT | 35.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00036000 | 2024-04-24 1:48PM EDT | 36.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00037000 | 2024-04-24 1:31PM EDT | 37.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241115C00039000 | 2024-04-12 9:31AM EDT | 39.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM241115C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00041000 | 2024-04-23 3:21PM EDT | 41.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 42.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241115C00043000 | 2024-04-26 2:06PM EDT | 43.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00044000 | 2024-04-16 9:53AM EDT | 44.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM241115C00046000 | 2024-04-24 10:45AM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM241115C00047000 | 2024-04-29 2:21PM EDT | 47.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GM241115C00048000 | 2024-04-23 2:35PM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| GM241115C00049000 | 2024-04-23 10:45AM EDT | 49.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| GM241115C00050000 | 2024-04-26 12:04PM EDT | 50.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| GM241115C00052500 | 2024-04-29 3:15PM EDT | 52.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM241115C00055000 | 2024-04-26 3:40PM EDT | 55.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| GM241115C00060000 | 2024-04-29 11:43AM EDT | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM241115C00065000 | 2024-04-25 9:54AM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM241115P00029000 | 2024-04-22 12:10PM EDT | 29.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM241115P00035000 | 2024-04-23 3:22PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GM241115P00036000 | 2024-04-11 10:02AM EDT | 36.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 37.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM241115P00038000 | 2024-04-25 3:48PM EDT | 38.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM241115P00039000 | 2024-04-25 9:32AM EDT | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GM241115P00041000 | 2024-04-22 3:17PM EDT | 41.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| GM241115P00042000 | 2024-04-29 3:32PM EDT | 42.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM241115P00043000 | 2024-04-29 1:43PM EDT | 43.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GM241115P00044000 | 2024-04-25 10:34AM EDT | 44.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| GM241115P00045000 | 2024-04-26 12:37PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.78% |
| GM241115P00046000 | 2024-04-25 10:48AM EDT | 46.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| GM241115P00047000 | 2024-04-24 1:51PM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115P00048000 | 2024-04-29 9:48AM EDT | 48.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115P00052500 | 2024-04-29 11:53AM EDT | 52.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
