Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.620,97 -1.381,85 (-2,30%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 20.00 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 70.96% |
| GM260618C00023000 | 2024-03-05 1:39PM EDT | 23.00 | 19.75 | 22.35 | 23.40 | 0.00 | - | 3 | 3 | 33.37% |
| GM260618C00025000 | 2024-03-19 9:30AM EDT | 25.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 28.00 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 52.41% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 30.00 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 47.25% |
| GM260618C00035000 | 2024-04-22 9:52AM EDT | 35.00 | 14.24 | 15.65 | 17.25 | 0.00 | - | 1 | 16 | 47.75% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 37.00 | 14.00 | 13.90 | 16.85 | 0.00 | - | 1 | 2 | 50.52% |
| GM260618C00040000 | 2024-04-16 11:13AM EDT | 40.00 | 13.50 | 11.95 | 13.35 | +2.80 | +26.17% | 2 | 13 | 41.19% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 42.00 | 12.26 | 11.05 | 12.20 | 0.00 | - | 1 | 23 | 40.19% |
| GM260618C00045000 | 2024-04-26 12:44PM EDT | 45.00 | 10.50 | 9.70 | 10.90 | +1.90 | +22.09% | 4 | 166 | 40.02% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 47.00 | 9.07 | 9.35 | 9.65 | 0.00 | - | 3 | 109 | 38.16% |
| GM260618C00050000 | 2024-04-25 2:37PM EDT | 50.00 | 8.07 | 8.15 | 8.40 | 0.00 | - | 1 | 104 | 37.43% |
| GM260618C00052500 | 2024-04-26 9:30AM EDT | 52.50 | 6.90 | 7.15 | 8.05 | +1.00 | +16.95% | 15 | 7 | 39.08% |
| GM260618C00055000 | 2024-04-09 1:11PM EDT | 55.00 | 4.97 | 6.35 | 6.55 | 0.00 | - | 1 | 102 | 36.15% |
| GM260618C00060000 | 2024-04-23 12:36PM EDT | 60.00 | 5.45 | 3.95 | 5.95 | 0.00 | - | 1 | 9 | 38.53% |
| GM260618C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 2.98 | 3.65 | 3.95 | 0.00 | - | 1 | 6 | 34.57% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618P00015000 | 2024-04-23 12:35PM EDT | 15.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 20 | 193 | 56.74% |
| GM260618P00018000 | 2024-01-31 12:09PM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 80 | 88 | 12.50% |
| GM260618P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 0.60 | 0.23 | 0.95 | 0.00 | - | 20 | 150 | 44.92% |
| GM260618P00023000 | 2024-02-21 10:37AM EDT | 23.00 | 1.28 | 0.95 | 1.56 | 0.00 | - | 10 | 12 | 44.87% |
| GM260618P00025000 | 2024-04-02 11:30AM EDT | 25.00 | 1.25 | 1.04 | 1.11 | 0.00 | - | - | 1 | 36.28% |
| GM260618P00028000 | 2024-02-01 1:01PM EDT | 28.00 | 2.52 | 1.94 | 3.25 | 0.00 | - | - | 1 | 46.58% |
| GM260618P00030000 | 2024-04-25 3:08PM EDT | 30.00 | 1.92 | 1.80 | 1.88 | 0.00 | - | 20 | 28 | 33.26% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 33.00 | 2.90 | 2.36 | 2.62 | 0.00 | - | 3 | 3 | 32.36% |
| GM260618P00035000 | 2024-04-25 3:08PM EDT | 35.00 | 3.00 | 2.87 | 4.90 | 0.00 | - | 7 | 12 | 40.36% |
| GM260618P00037000 | 2024-04-25 12:16PM EDT | 37.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 25 | 29.99% |
| GM260618P00040000 | 2024-04-17 10:44AM EDT | 40.00 | 5.45 | 4.30 | 4.55 | 0.00 | - | 7 | 8 | 28.54% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 42.00 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 27.92% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 45.00 | 6.45 | 6.35 | 6.50 | 0.00 | - | 1 | 2 | 26.22% |
