Deutsche Märkte geschlossen
Nikkei 225
27.883,78 +365,53 (+1,33%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.214,00 +1.021,76 (+4,06%) CMC Crypto 200
619,67 +18,70 (+3,11%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00020000 | 2023-03-29 3:46PM EDT | 20.00 | 18.00 | 17.80 | 18.35 | +1.10 | +6.51% | 11 | 378 | 55.19% |
| GM250117C00025000 | 2023-03-29 12:18PM EDT | 25.00 | 14.20 | 14.25 | 14.65 | +0.95 | +7.17% | 17 | 1,854 | 50.46% |
| GM250117C00028000 | 2023-03-20 3:33PM EDT | 28.00 | 11.10 | 12.35 | 12.75 | 0.00 | - | 3 | 54 | 49.93% |
| GM250117C00030000 | 2023-03-24 1:43PM EDT | 30.00 | 9.80 | 11.15 | 11.50 | 0.00 | - | 5 | 1,762 | 48.24% |
| GM250117C00033000 | 2023-03-27 11:55AM EDT | 33.00 | 8.69 | 9.55 | 9.90 | 0.00 | - | 1 | 2,095 | 46.77% |
| GM250117C00035000 | 2023-03-29 10:13AM EDT | 35.00 | 8.15 | 8.55 | 8.90 | +0.30 | +3.82% | 1 | 8,397 | 45.73% |
| GM250117C00038000 | 2023-03-28 2:06PM EDT | 38.00 | 6.59 | 7.20 | 7.55 | 0.00 | - | 3 | 351 | 44.39% |
| GM250117C00040000 | 2023-03-29 3:53PM EDT | 40.00 | 6.60 | 6.45 | 6.75 | +0.85 | +14.78% | 81 | 1,234 | 43.63% |
| GM250117C00042000 | 2023-03-29 3:50PM EDT | 42.00 | 5.80 | 5.70 | 6.05 | +0.65 | +12.62% | 28 | 410 | 43.09% |
| GM250117C00045000 | 2023-03-29 12:17PM EDT | 45.00 | 4.75 | 4.80 | 5.05 | +0.42 | +9.70% | 39 | 1,743 | 42.00% |
| GM250117C00047000 | 2023-03-29 12:01PM EDT | 47.00 | 4.20 | 4.20 | 4.50 | +0.48 | +12.90% | 1 | 481 | 41.55% |
| GM250117C00050000 | 2023-03-29 1:36PM EDT | 50.00 | 3.45 | 3.50 | 3.60 | +0.25 | +7.81% | 10 | 908 | 39.95% |
| GM250117C00055000 | 2023-03-28 12:10PM EDT | 55.00 | 2.34 | 2.39 | 2.77 | 0.00 | - | 1 | 1,580 | 39.86% |
| GM250117C00060000 | 2023-03-29 11:13AM EDT | 60.00 | 1.87 | 1.85 | 1.99 | +0.15 | +8.72% | 1 | 12,547 | 38.78% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00020000 | 2023-03-23 3:13PM EDT | 20.00 | 1.50 | 1.24 | 1.40 | 0.00 | - | 7 | 1,619 | 44.75% |
| GM250117P00025000 | 2023-03-23 2:16PM EDT | 25.00 | 2.76 | 2.39 | 2.53 | 0.00 | - | 1 | 2,983 | 41.04% |
| GM250117P00028000 | 2023-03-29 3:52PM EDT | 28.00 | 3.32 | 3.30 | 3.45 | -0.38 | -10.27% | 7 | 205 | 39.23% |
| GM250117P00030000 | 2023-03-29 1:33PM EDT | 30.00 | 4.05 | 3.95 | 4.05 | -0.40 | -8.99% | 12 | 5,916 | 37.39% |
| GM250117P00033000 | 2023-03-29 10:50AM EDT | 33.00 | 5.40 | 5.10 | 5.25 | -0.30 | -5.26% | 33 | 4,916 | 35.68% |
| GM250117P00035000 | 2023-03-29 9:55AM EDT | 35.00 | 6.40 | 6.00 | 6.25 | -0.25 | -3.76% | 1 | 8,288 | 35.09% |
| GM250117P00038000 | 2023-03-29 11:24AM EDT | 38.00 | 7.80 | 7.50 | 7.65 | -1.20 | -13.33% | 10 | 1,631 | 32.83% |
| GM250117P00040000 | 2023-03-27 1:54PM EDT | 40.00 | 9.45 | 8.55 | 8.80 | 0.00 | - | 1,559 | 8,196 | 31.91% |
| GM250117P00042000 | 2023-03-29 3:16PM EDT | 42.00 | 9.95 | 9.70 | 10.10 | -0.40 | -3.86% | 10 | 2,679 | 31.34% |
| GM250117P00045000 | 2023-03-29 10:02AM EDT | 45.00 | 12.35 | 11.65 | 12.10 | -0.45 | -3.52% | 1 | 2,867 | 29.93% |
| GM250117P00047000 | 2023-03-28 10:56AM EDT | 47.00 | 14.25 | 13.05 | 13.50 | 0.00 | - | 62 | 1,568 | 28.80% |
| GM250117P00050000 | 2023-03-29 2:38PM EDT | 50.00 | 15.70 | 15.40 | 15.75 | -0.65 | -3.98% | 1 | 89 | 27.04% |
| GM250117P00055000 | 2023-03-09 11:02AM EDT | 55.00 | 16.29 | 19.50 | 19.95 | 0.00 | - | 1 | 79 | 24.66% |
| GM250117P00060000 | 2023-03-09 11:02AM EDT | 60.00 | 20.76 | 24.05 | 24.60 | 0.00 | - | 1 | 79 | 23.58% |
