Deutsche Märkte geschlossen
Nikkei 225
31.872,52 -499,38 (-1,54%) Dow Jones 30
33.619,87 +69,60 (+0,21%) Bitcoin EUR
25.506,78 +648,64 (+2,61%) CMC Crypto 200
578,12 +13,33 (+2,36%) Nasdaq Compositive
13.168,17 +75,32 (+0,58%) S&P 500
4.292,77 +18,26 (+0,43%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00020000 | 2023-09-28 9:40AM EDT | 20.00 | 14.15 | 14.70 | 14.90 | -0.10 | -0.70% | 1 | 426 | 51.73% |
| GM250117C00025000 | 2023-09-28 11:58AM EDT | 25.00 | 11.10 | 11.00 | 11.15 | +0.95 | +9.36% | 11 | 2,609 | 47.74% |
| GM250117C00028000 | 2023-09-28 2:28PM EDT | 28.00 | 9.17 | 9.00 | 9.10 | +0.45 | +5.16% | 10 | 381 | 44.73% |
| GM250117C00030000 | 2023-09-28 12:06PM EDT | 30.00 | 7.92 | 7.80 | 7.95 | +0.72 | +10.00% | 12 | 2,134 | 43.68% |
| GM250117C00033000 | 2023-09-28 9:39AM EDT | 33.00 | 5.84 | 6.20 | 6.30 | +0.17 | +3.00% | 20 | 7,353 | 41.48% |
| GM250117C00035000 | 2023-09-28 11:44AM EDT | 35.00 | 5.33 | 5.25 | 5.40 | +0.49 | +10.12% | 1 | 12,308 | 40.64% |
| GM250117C00038000 | 2023-09-28 11:21AM EDT | 38.00 | 3.90 | 4.05 | 4.20 | +0.15 | +4.00% | 6 | 1,821 | 39.27% |
| GM250117C00040000 | 2023-09-28 9:33AM EDT | 40.00 | 3.45 | 3.40 | 3.45 | +0.34 | +10.93% | 210 | 3,482 | 37.99% |
| GM250117C00042000 | 2023-09-28 1:06PM EDT | 42.00 | 2.90 | 2.81 | 2.88 | +0.40 | +16.00% | 2 | 2,534 | 37.38% |
| GM250117C00045000 | 2023-09-28 9:33AM EDT | 45.00 | 1.87 | 2.13 | 2.19 | +0.01 | +0.54% | 200 | 5,078 | 36.67% |
| GM250117C00047000 | 2023-09-27 10:49AM EDT | 47.00 | 1.58 | 1.75 | 1.81 | 0.00 | - | 100 | 995 | 36.22% |
| GM250117C00050000 | 2023-09-28 11:10AM EDT | 50.00 | 1.25 | 1.29 | 1.35 | +0.13 | +11.61% | 103 | 5,261 | 35.62% |
| GM250117C00055000 | 2023-09-25 2:41PM EDT | 55.00 | 0.77 | 0.80 | 0.84 | 0.00 | - | 20 | 5,780 | 35.08% |
| GM250117C00060000 | 2023-09-26 2:18PM EDT | 60.00 | 0.45 | 0.49 | 0.53 | +0.03 | +7.14% | 9 | 12,804 | 34.82% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00020000 | 2023-09-26 2:11PM EDT | 20.00 | 0.80 | 0.75 | 0.79 | 0.00 | - | 1 | 2,904 | 40.06% |
| GM250117P00025000 | 2023-09-28 1:50PM EDT | 25.00 | 1.68 | 1.64 | 1.68 | -0.05 | -2.89% | 1 | 9,555 | 35.69% |
| GM250117P00028000 | 2023-09-28 1:50PM EDT | 28.00 | 2.50 | 2.46 | 2.51 | +0.10 | +4.17% | 55 | 7,478 | 33.58% |
| GM250117P00030000 | 2023-09-26 2:01PM EDT | 30.00 | 3.35 | 3.10 | 3.20 | 0.00 | - | 2 | 18,415 | 32.23% |
| GM250117P00033000 | 2023-09-26 10:17AM EDT | 33.00 | 4.60 | 4.30 | 4.40 | 0.00 | - | 55 | 22,112 | 29.88% |
| GM250117P00035000 | 2023-09-28 10:48AM EDT | 35.00 | 5.65 | 5.35 | 5.40 | -0.17 | -2.92% | 134 | 12,859 | 28.63% |
| GM250117P00038000 | 2023-09-26 1:17PM EDT | 38.00 | 7.35 | 7.05 | 7.20 | 0.00 | - | 2 | 2,735 | 27.10% |
| GM250117P00040000 | 2023-09-28 12:30PM EDT | 40.00 | 8.35 | 8.40 | 8.50 | -0.70 | -7.73% | 10 | 9,288 | 25.62% |
| GM250117P00042000 | 2023-09-06 12:51PM EDT | 42.00 | 10.00 | 9.80 | 9.95 | 0.00 | - | 5 | 2,861 | 24.26% |
| GM250117P00045000 | 2023-09-28 10:30AM EDT | 45.00 | 13.15 | 12.15 | 12.35 | -0.05 | -0.38% | 1 | 3,571 | 22.05% |
| GM250117P00047000 | 2023-09-26 10:05AM EDT | 47.00 | 14.45 | 14.00 | 14.10 | 0.00 | - | 89 | 1,577 | 20.61% |
| GM250117P00050000 | 2023-09-22 10:14AM EDT | 50.00 | 17.00 | 16.80 | 16.95 | 0.00 | - | 1 | 16 | 20.02% |
| GM250117P00055000 | 2023-09-19 2:51PM EDT | 55.00 | 20.85 | 21.85 | 21.95 | 0.00 | - | 150 | 59 | 23.63% |
| GM250117P00060000 | 2023-04-10 3:34PM EDT | 60.00 | 24.44 | 26.40 | 27.20 | 0.00 | - | 1 | 3 | 32.52% |
