Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.501,48 -103,94 (-0,41%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620C00020000 | 2023-03-24 9:37AM EDT | 20.00 | 15.95 | 16.35 | 16.90 | -1.10 | -6.45% | 2 | 92 | 52.03% |
| GM250620C00023000 | 2023-03-23 3:00PM EDT | 23.00 | 14.30 | 14.40 | 15.15 | 0.00 | - | 1 | 7 | 51.11% |
| GM250620C00025000 | 2023-03-24 10:19AM EDT | 25.00 | 13.00 | 13.15 | 14.25 | -1.57 | -10.78% | 7 | 300 | 50.93% |
| GM250620C00028000 | 2023-03-22 3:13PM EDT | 28.00 | 12.42 | 11.45 | 11.90 | 0.00 | - | 2 | 63 | 48.66% |
| GM250620C00030000 | 2023-03-24 10:58AM EDT | 30.00 | 10.10 | 10.40 | 11.25 | -0.65 | -6.05% | 62 | 288 | 49.94% |
| GM250620C00032000 | 2023-03-24 11:14AM EDT | 32.00 | 9.10 | 9.45 | 9.90 | -1.30 | -12.50% | 1 | 58 | 46.91% |
| GM250620C00035000 | 2023-03-24 1:14PM EDT | 35.00 | 8.09 | 8.10 | 8.85 | -0.11 | -1.34% | 30 | 146 | 47.16% |
| GM250620C00037000 | 2023-03-21 11:34AM EDT | 37.00 | 8.36 | 7.20 | 7.90 | 0.00 | - | 2 | 132 | 45.67% |
| GM250620C00040000 | 2023-03-24 9:34AM EDT | 40.00 | 6.00 | 6.10 | 6.80 | -0.40 | -6.25% | 5 | 323 | 44.62% |
| GM250620C00042000 | 2023-03-22 12:54PM EDT | 42.00 | 6.25 | 5.50 | 6.00 | 0.00 | - | 5 | 235 | 43.27% |
| GM250620C00045000 | 2023-03-24 1:47PM EDT | 45.00 | 4.80 | 4.65 | 5.20 | -0.10 | -2.04% | 5 | 149 | 42.83% |
| GM250620C00047000 | 2023-03-24 12:29PM EDT | 47.00 | 4.20 | 4.10 | 4.65 | -0.25 | -5.62% | 1 | 111 | 42.18% |
| GM250620C00050000 | 2023-03-24 2:45PM EDT | 50.00 | 3.75 | 3.50 | 4.10 | -0.45 | -10.71% | 14 | 120 | 42.22% |
| GM250620C00055000 | 2023-03-24 10:34AM EDT | 55.00 | 2.67 | 2.59 | 3.15 | -0.03 | -1.11% | 1 | 274 | 41.25% |
| GM250620C00060000 | 2023-03-21 2:03PM EDT | 60.00 | 2.42 | 1.71 | 2.62 | 0.00 | - | 8 | 244 | 41.69% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620P00020000 | 2023-03-23 2:58PM EDT | 20.00 | 1.99 | 1.77 | 2.01 | 0.00 | - | 5 | 552 | 43.95% |
| GM250620P00023000 | 2023-03-22 2:34PM EDT | 23.00 | 2.74 | 2.49 | 2.82 | +0.34 | +14.17% | 10 | 162 | 41.87% |
| GM250620P00025000 | 2023-03-24 2:22PM EDT | 25.00 | 3.25 | 3.10 | 3.40 | +0.18 | +5.86% | 1 | 297 | 40.26% |
| GM250620P00028000 | 2023-03-17 3:40PM EDT | 28.00 | 4.25 | 4.10 | 4.50 | 0.00 | - | 2 | 63 | 38.57% |
| GM250620P00030000 | 2023-03-24 12:37PM EDT | 30.00 | 5.20 | 4.95 | 5.30 | +0.10 | +1.96% | 13 | 135 | 37.33% |
| GM250620P00032000 | 2023-03-17 10:18AM EDT | 32.00 | 5.70 | 5.80 | 6.25 | 0.00 | - | 4 | 8 | 36.52% |
| GM250620P00035000 | 2023-03-24 3:48PM EDT | 35.00 | 7.65 | 7.35 | 7.60 | +0.60 | +8.51% | 206 | 85 | 34.20% |
| GM250620P00037000 | 2023-03-24 12:29PM EDT | 37.00 | 8.80 | 8.25 | 8.90 | +1.90 | +27.54% | 1 | 45 | 34.21% |
| GM250620P00040000 | 2023-03-24 2:45PM EDT | 40.00 | 10.40 | 10.00 | 10.60 | +0.20 | +1.96% | 2 | 216 | 32.27% |
| GM250620P00042000 | 2023-02-27 12:05PM EDT | 42.00 | 8.00 | 11.40 | 11.90 | 0.00 | - | 1 | 17 | 31.35% |
| GM250620P00045000 | 2023-03-20 3:59PM EDT | 45.00 | 13.35 | 13.40 | 14.00 | 0.00 | - | 51 | 73 | 30.04% |
| GM250620P00047000 | 2023-03-13 12:05PM EDT | 47.00 | 13.10 | 14.85 | 15.45 | 0.00 | - | 10 | 31 | 28.96% |
| GM250620P00050000 | 2023-03-09 1:55PM EDT | 50.00 | 13.22 | 17.15 | 17.75 | 0.00 | - | 1 | 47 | 27.26% |
| GM250620P00055000 | 2023-03-22 12:55PM EDT | 55.00 | 20.40 | 21.45 | 22.15 | 0.00 | - | 10 | 15 | 26.42% |
| GM250620P00060000 | 2023-03-17 10:27AM EDT | 60.00 | 26.50 | 25.95 | 27.00 | 0.00 | - | 1 | 1 | 28.05% |
