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
58.734,86 -1.287,06 (-2,14%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 26.00 | 27.85 | 0.00 | - | 1 | 1 | 84.62% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 23.25 | 23.60 | +10.77 | +84.60% | 1 | 1 | 61.23% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 21.00 | 21.90 | 0.00 | - | - | 1 | 55.57% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 18.40 | 19.75 | 0.00 | - | 1 | 27 | 57.86% |
| GM241220C00030000 | 2024-04-26 10:38AM EDT | 30.00 | 16.77 | 15.95 | 17.90 | +0.76 | +4.75% | 1 | 193 | 62.52% |
| GM241220C00032000 | 2024-04-23 12:19PM EDT | 32.00 | 14.52 | 13.95 | 15.25 | 0.00 | - | 152 | 130 | 48.10% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 33.00 | 14.30 | 14.00 | 14.40 | 0.00 | - | 1 | 449 | 46.97% |
| GM241220C00034000 | 2024-04-26 2:25PM EDT | 34.00 | 13.50 | 13.10 | 13.60 | +0.65 | +5.06% | 2 | 2 | 46.29% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 35.00 | 11.25 | 12.10 | 13.05 | 0.00 | - | 6 | 876 | 48.00% |
| GM241220C00036000 | 2024-04-22 9:46AM EDT | 36.00 | 9.10 | 11.15 | 11.80 | 0.00 | - | 3 | 14 | 42.46% |
| GM241220C00037000 | 2024-04-26 2:01PM EDT | 37.00 | 10.93 | 9.25 | 11.50 | +0.41 | +3.90% | 10 | 141 | 46.03% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 39.00 | 8.45 | 8.15 | 9.30 | 0.00 | - | 12 | 11 | 38.11% |
| GM241220C00040000 | 2024-04-25 12:07PM EDT | 40.00 | 8.37 | 8.45 | 8.55 | 0.00 | - | 4 | 1,114 | 37.12% |
| GM241220C00042000 | 2024-04-25 1:53PM EDT | 42.00 | 7.00 | 7.05 | 8.45 | 0.00 | - | 1 | 1,053 | 45.12% |
| GM241220C00043000 | 2024-04-22 3:43PM EDT | 43.00 | 5.00 | 5.10 | 7.25 | 0.00 | - | 1 | 23 | 40.14% |
| GM241220C00044000 | 2024-04-24 10:51AM EDT | 44.00 | 5.95 | 5.40 | 6.10 | +0.60 | +11.21% | 1 | 152 | 35.55% |
| GM241220C00045000 | 2024-04-26 2:27PM EDT | 45.00 | 5.45 | 5.25 | 5.35 | +0.21 | +4.01% | 2 | 3,107 | 33.72% |
| GM241220C00046000 | 2024-04-25 1:24PM EDT | 46.00 | 4.61 | 4.70 | 4.85 | 0.00 | - | 1 | 148 | 33.41% |
| GM241220C00047000 | 2024-04-26 3:44PM EDT | 47.00 | 4.35 | 4.25 | 4.35 | +0.10 | +2.35% | 23 | 1,493 | 32.91% |
| GM241220C00048000 | 2024-04-26 1:40PM EDT | 48.00 | 3.98 | 3.80 | 3.90 | +0.58 | +17.06% | 2 | 57 | 32.54% |
| GM241220C00049000 | 2024-04-26 10:37AM EDT | 49.00 | 3.46 | 3.35 | 3.45 | +0.47 | +15.72% | 10 | 388 | 31.96% |
| GM241220C00050000 | 2024-04-25 3:53PM EDT | 50.00 | 2.98 | 3.00 | 3.10 | 0.00 | - | 4 | 1,230 | 31.85% |
| GM241220C00052500 | 2024-04-26 1:42PM EDT | 52.50 | 2.32 | 2.21 | 2.27 | +0.17 | +7.91% | 6 | 277 | 31.03% |
| GM241220C00055000 | 2024-04-26 10:22AM EDT | 55.00 | 1.66 | 1.60 | 1.64 | +0.12 | +7.79% | 1 | 167 | 30.47% |
| GM241220C00060000 | 2024-04-26 1:42PM EDT | 60.00 | 0.86 | 0.81 | 0.84 | +0.14 | +19.44% | 1 | 222 | 29.91% |
| GM241220C00065000 | 2024-04-23 2:12PM EDT | 65.00 | 0.43 | 0.41 | 0.43 | +0.02 | +4.88% | 1 | 15 | 29.83% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 21 | 22 | 52.83% |
| GM241220P00023000 | 2024-04-16 9:58AM EDT | 23.00 | 0.08 | 0.06 | 0.09 | -0.08 | -50.00% | 15 | 85 | 42.38% |
| GM241220P00025000 | 2024-04-18 11:46AM EDT | 25.00 | 0.22 | 0.10 | 0.12 | 0.00 | - | 3 | 254 | 39.65% |
| GM241220P00028000 | 2024-04-16 2:37PM EDT | 28.00 | 0.39 | 0.18 | 0.21 | 0.00 | - | 13 | 429 | 36.72% |
| GM241220P00030000 | 2024-04-25 10:02AM EDT | 30.00 | 0.33 | 0.26 | 0.30 | 0.00 | - | 1 | 221 | 34.86% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.33 | 0.35 | 0.00 | - | 2 | 3 | 33.84% |
| GM241220P00032000 | 2024-04-25 10:15AM EDT | 32.00 | 0.47 | 0.40 | 0.42 | 0.00 | - | 1 | 3 | 33.11% |
| GM241220P00033000 | 2024-04-26 2:58PM EDT | 33.00 | 0.48 | 0.48 | 0.51 | -0.08 | -14.29% | 1 | 1,964 | 32.50% |
| GM241220P00034000 | 2024-04-23 10:08AM EDT | 34.00 | 0.58 | 0.58 | 0.61 | -0.11 | -15.94% | 1 | 5 | 31.81% |
| GM241220P00035000 | 2024-04-26 1:25PM EDT | 35.00 | 0.69 | 0.70 | 0.73 | -0.12 | -14.81% | 1 | 580 | 31.20% |
| GM241220P00036000 | 2024-04-26 2:58PM EDT | 36.00 | 0.84 | 0.84 | 0.87 | -0.10 | -10.64% | 1 | 1 | 30.64% |
| GM241220P00037000 | 2024-04-24 1:25PM EDT | 37.00 | 1.14 | 1.00 | 1.03 | 0.00 | - | 2 | 1,682 | 30.05% |
| GM241220P00038000 | 2024-04-26 10:12AM EDT | 38.00 | 1.14 | 1.18 | 1.22 | -0.19 | -14.29% | 1 | 134 | 29.54% |
| GM241220P00039000 | 2024-04-24 3:06PM EDT | 39.00 | 1.35 | 1.39 | 1.42 | -0.24 | -15.09% | 1 | 32 | 28.88% |
| GM241220P00040000 | 2024-04-26 2:01PM EDT | 40.00 | 1.62 | 1.63 | 1.66 | -0.10 | -5.81% | 3 | 3,342 | 28.36% |
| GM241220P00041000 | 2024-04-26 10:07AM EDT | 41.00 | 1.87 | 1.89 | 1.94 | -0.15 | -7.43% | 1 | 11 | 27.91% |
| GM241220P00042000 | 2024-04-24 3:07PM EDT | 42.00 | 2.48 | 2.19 | 2.24 | 0.00 | - | 1 | 669 | 27.37% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 43.00 | 2.86 | 2.53 | 2.58 | 0.00 | - | 260 | 130 | 26.86% |
| GM241220P00044000 | 2024-04-24 9:30AM EDT | 44.00 | 2.89 | 2.91 | 2.96 | -0.41 | -12.42% | 1 | 2 | 26.39% |
| GM241220P00045000 | 2024-04-25 1:12PM EDT | 45.00 | 3.53 | 3.30 | 3.40 | 0.00 | - | 124 | 3,438 | 26.06% |
| GM241220P00046000 | 2024-04-25 9:31AM EDT | 46.00 | 4.35 | 3.75 | 3.85 | 0.00 | - | 27 | 32 | 25.54% |
| GM241220P00047000 | 2024-04-25 9:30AM EDT | 47.00 | 4.95 | 4.25 | 4.35 | 0.00 | - | 15 | 1,747 | 25.07% |
| GM241220P00048000 | 2024-04-23 2:15PM EDT | 48.00 | 5.15 | 4.80 | 4.90 | 0.00 | - | 7 | 134 | 24.67% |
| GM241220P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 5.90 | 5.95 | 6.10 | -0.20 | -3.28% | 2 | 240 | 23.71% |
| GM241220P00052500 | 2024-04-09 9:44AM EDT | 52.50 | 8.80 | 6.80 | 9.50 | 0.00 | - | 39 | 237 | 35.19% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 55.00 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 52.52% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 14.10 | 14.65 | 0.00 | - | 1 | 0 | 25.66% |
