Deutsche Märkte geschlossen
Nikkei 225
31.759,88 -97,72 (-0,31%) Dow Jones 30
33.357,41 -150,09 (-0,45%) Bitcoin EUR
26.562,32 +717,86 (+2,78%) CMC Crypto 200
593,77 -9,77 (-1,62%) Nasdaq Compositive
13.257,06 +37,74 (+0,29%) S&P 500
4.274,32 -13,73 (-0,32%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:38PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620C00020000 | 2023-09-28 3:12PM EDT | 20.00 | 15.55 | 14.40 | 14.70 | 0.00 | - | 3 | 0 | 50.28% |
| GM250620C00023000 | 2023-09-21 11:52AM EDT | 23.00 | 13.30 | 12.40 | 12.55 | 0.00 | - | 2 | 0 | 48.94% |
| GM250620C00025000 | 2023-09-26 1:12PM EDT | 25.00 | 11.42 | 11.00 | 11.20 | 0.00 | - | 5 | 592 | 47.13% |
| GM250620C00028000 | 2023-09-29 12:13PM EDT | 28.00 | 10.00 | 9.20 | 9.30 | 0.00 | - | 2 | 0 | 44.51% |
| GM250620C00030000 | 2023-10-02 12:28PM EDT | 30.00 | 8.30 | 8.15 | 8.25 | -0.40 | -4.60% | 1 | 505 | 43.64% |
| GM250620C00032000 | 2023-10-02 2:14PM EDT | 32.00 | 7.18 | 7.05 | 7.25 | -0.42 | -5.53% | 10 | 529 | 42.60% |
| GM250620C00035000 | 2023-09-26 3:39PM EDT | 35.00 | 5.80 | 5.70 | 5.85 | 0.00 | - | 1 | 1,821 | 40.81% |
| GM250620C00037000 | 2023-09-26 2:21PM EDT | 37.00 | 5.40 | 4.95 | 5.10 | +0.50 | +10.20% | 1 | 1,064 | 40.16% |
| GM250620C00040000 | 2023-10-02 2:19PM EDT | 40.00 | 3.98 | 3.95 | 4.05 | -0.32 | -7.44% | 216 | 0 | 38.84% |
| GM250620C00042000 | 2023-09-29 12:41PM EDT | 42.00 | 3.80 | 3.35 | 3.45 | 0.00 | - | 7 | 501 | 38.05% |
| GM250620C00045000 | 2023-09-28 9:45AM EDT | 45.00 | 2.70 | 2.67 | 2.79 | -0.05 | -1.82% | 1 | 2,134 | 37.66% |
| GM250620C00047000 | 2023-09-28 3:44PM EDT | 47.00 | 2.61 | 2.26 | 2.33 | 0.00 | - | 4 | 0 | 36.83% |
| GM250620C00050000 | 2023-09-29 12:28PM EDT | 50.00 | 2.08 | 1.77 | 1.85 | 0.00 | - | 52 | 3,110 | 36.39% |
| GM250620C00055000 | 2023-09-28 3:01PM EDT | 55.00 | 1.43 | 1.20 | 1.26 | 0.00 | - | 2 | 3,997 | 35.84% |
| GM250620C00060000 | 2023-09-29 10:07AM EDT | 60.00 | 0.94 | 0.82 | 0.87 | 0.00 | - | 2 | 0 | 35.56% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620P00020000 | 2023-10-02 12:49PM EDT | 20.00 | 1.10 | 1.09 | 1.16 | +0.04 | +3.77% | 2 | 1,562 | 38.62% |
| GM250620P00023000 | 2023-09-27 3:03PM EDT | 23.00 | 1.75 | 1.69 | 1.75 | 0.00 | - | 36 | 224 | 36.05% |
| GM250620P00025000 | 2023-09-28 1:52PM EDT | 25.00 | 2.13 | 2.19 | 2.27 | 0.00 | - | 2 | 0 | 34.64% |
| GM250620P00028000 | 2023-09-27 12:18PM EDT | 28.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 600 | 1,309 | 32.46% |
| GM250620P00030000 | 2023-09-28 1:31PM EDT | 30.00 | 3.72 | 3.90 | 4.00 | +0.02 | +0.54% | 3 | 3,585 | 31.41% |
| GM250620P00032000 | 2023-09-28 9:44AM EDT | 32.00 | 4.81 | 4.75 | 4.85 | 0.00 | - | 3 | 0 | 30.01% |
| GM250620P00035000 | 2023-09-26 10:55AM EDT | 35.00 | 6.10 | 6.20 | 6.40 | 0.00 | - | 132 | 0 | 28.31% |
| GM250620P00037000 | 2023-09-28 9:44AM EDT | 37.00 | 7.52 | 7.40 | 7.60 | 0.00 | - | 3 | 141 | 27.33% |
| GM250620P00040000 | 2023-09-29 3:57PM EDT | 40.00 | 9.00 | 9.30 | 9.45 | 0.00 | - | 122 | 0 | 24.78% |
| GM250620P00042000 | 2023-09-26 2:36PM EDT | 42.00 | 10.80 | 10.75 | 10.95 | 0.00 | - | 10 | 0 | 23.85% |
| GM250620P00045000 | 2023-09-14 10:16AM EDT | 45.00 | 12.25 | 13.15 | 13.35 | 0.00 | - | 5 | 1,173 | 22.06% |
| GM250620P00047000 | 2023-09-28 10:09AM EDT | 47.00 | 14.95 | 14.85 | 15.05 | 0.00 | - | 6 | 0 | 20.53% |
| GM250620P00050000 | 2023-09-20 10:22AM EDT | 50.00 | 16.00 | 17.70 | 17.80 | 0.00 | - | 1 | 0 | 18.56% |
| GM250620P00055000 | 2023-09-27 9:54AM EDT | 55.00 | 22.55 | 22.40 | 23.05 | 0.00 | - | 3 | 0 | 26.42% |
| GM250620P00060000 | 2023-07-20 3:00PM EDT | 60.00 | 20.72 | 25.65 | 28.20 | 0.00 | - | 20 | 0 | 31.69% |
