Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.296,31 +210,51 (+0,55%) Gold
2.346,50 +4,00 (+0,17%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.746,57 -704,43 (-1,17%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:41PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-04-16 12:29PM EDT | 15.00 | 27.95 | 31.10 | 31.80 | 0.00 | - | 3 | 179 | 81.93% |
| GM250117C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 25.18 | 26.40 | 27.35 | 0.00 | - | 1 | 478 | 74.46% |
| GM250117C00025000 | 2024-04-25 2:19PM EDT | 25.00 | 21.35 | 21.00 | 22.75 | 0.00 | - | 3 | 3,426 | 57.35% |
| GM250117C00028000 | 2024-04-26 10:08AM EDT | 28.00 | 19.10 | 18.35 | 19.30 | +3.40 | +21.66% | 100 | 1,382 | 55.30% |
| GM250117C00030000 | 2024-04-26 11:44AM EDT | 30.00 | 16.90 | 17.15 | 17.35 | +0.45 | +2.74% | 64 | 4,067 | 50.10% |
| GM250117C00033000 | 2024-04-26 9:36AM EDT | 33.00 | 14.02 | 14.50 | 14.75 | +0.07 | +0.50% | 62 | 14,206 | 46.34% |
| GM250117C00035000 | 2024-04-26 10:57AM EDT | 35.00 | 12.50 | 12.85 | 13.35 | -0.15 | -1.19% | 2 | 14,151 | 46.61% |
| GM250117C00038000 | 2024-04-25 9:31AM EDT | 38.00 | 10.51 | 10.45 | 11.15 | +0.71 | +7.24% | 1 | 7,725 | 44.58% |
| GM250117C00040000 | 2024-04-26 10:07AM EDT | 40.00 | 9.09 | 9.00 | 9.30 | +0.74 | +8.86% | 1 | 9,582 | 39.65% |
| GM250117C00042000 | 2024-04-25 10:08AM EDT | 42.00 | 7.00 | 7.65 | 7.75 | 0.00 | - | 301 | 7,943 | 36.76% |
| GM250117C00045000 | 2024-04-26 11:33AM EDT | 45.00 | 5.62 | 5.85 | 5.90 | +0.02 | +0.36% | 31 | 12,764 | 34.66% |
| GM250117C00047000 | 2024-04-26 1:02PM EDT | 47.00 | 4.83 | 4.80 | 4.85 | +0.13 | +2.77% | 26 | 3,836 | 33.59% |
| GM250117C00050000 | 2024-04-26 1:02PM EDT | 50.00 | 3.51 | 3.50 | 3.55 | +0.16 | +4.78% | 543 | 26,115 | 32.43% |
| GM250117C00052500 | 2024-04-26 9:30AM EDT | 52.50 | 2.48 | 2.65 | 2.69 | +0.08 | +3.33% | 300 | 1,705 | 31.70% |
| GM250117C00055000 | 2024-04-26 12:56PM EDT | 55.00 | 1.98 | 1.98 | 2.03 | +0.15 | +8.20% | 69 | 11,103 | 31.26% |
| GM250117C00060000 | 2024-04-26 12:51PM EDT | 60.00 | 1.06 | 1.05 | 1.10 | +0.08 | +8.16% | 900 | 8,702 | 30.47% |
| GM250117C00065000 | 2024-04-25 12:40PM EDT | 65.00 | 0.56 | 0.55 | 0.59 | +0.04 | +7.69% | 1 | 136 | 30.15% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-04-26 12:19PM EDT | 15.00 | 0.04 | 0.01 | 0.18 | +0.01 | +33.33% | 31 | 2,364 | 63.09% |
| GM250117P00020000 | 2024-04-25 1:51PM EDT | 20.00 | 0.09 | 0.07 | 0.17 | 0.00 | - | 1 | 5,653 | 52.73% |
| GM250117P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 10 | 19,923 | 39.99% |
| GM250117P00028000 | 2024-04-24 3:58PM EDT | 28.00 | 0.28 | 0.24 | 0.27 | 0.00 | - | 13 | 11,469 | 36.72% |
| GM250117P00030000 | 2024-04-26 12:08PM EDT | 30.00 | 0.35 | 0.34 | 0.37 | -0.02 | -5.41% | 30 | 28,782 | 34.82% |
| GM250117P00033000 | 2024-04-25 3:46PM EDT | 33.00 | 0.64 | 0.58 | 0.61 | 0.00 | - | 131 | 26,059 | 32.57% |
| GM250117P00035000 | 2024-04-25 1:07PM EDT | 35.00 | 0.91 | 0.81 | 0.84 | 0.00 | - | 222 | 16,656 | 31.18% |
| GM250117P00038000 | 2024-04-24 9:36AM EDT | 38.00 | 1.55 | 1.31 | 1.35 | 0.00 | - | 5 | 6,897 | 29.48% |
| GM250117P00040000 | 2024-04-26 10:45AM EDT | 40.00 | 1.85 | 1.76 | 1.80 | -0.08 | -4.15% | 21 | 15,235 | 28.31% |
| GM250117P00042000 | 2024-04-26 11:55AM EDT | 42.00 | 2.46 | 2.34 | 2.38 | -0.32 | -11.51% | 10 | 6,364 | 27.30% |
| GM250117P00045000 | 2024-04-26 10:01AM EDT | 45.00 | 3.55 | 3.45 | 3.50 | -0.11 | -3.01% | 3 | 1,674 | 25.81% |
| GM250117P00047000 | 2024-04-25 10:28AM EDT | 47.00 | 4.85 | 4.35 | 4.45 | 0.00 | - | 59 | 1,069 | 24.95% |
| GM250117P00050000 | 2024-04-26 12:36PM EDT | 50.00 | 6.15 | 6.05 | 6.10 | -0.70 | -10.22% | 1 | 960 | 23.23% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 52.50 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 29.33% |
| GM250117P00055000 | 2024-04-25 10:24AM EDT | 55.00 | 10.35 | 9.55 | 10.25 | 0.00 | - | 10 | 636 | 25.61% |
| GM250117P00060000 | 2024-04-23 12:24PM EDT | 60.00 | 14.78 | 13.85 | 14.60 | 0.00 | - | 2 | 54 | 25.76% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 18.35 | 21.00 | 0.00 | - | 13 | 0 | 44.50% |
