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
58.872,90 -1.226,55 (-2,04%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-03-25 11:13AM EDT | 15.00 | 29.85 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 73.61% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 27.25 | 31.90 | 0.00 | - | - | 1 | 53.86% |
| GM261218C00020000 | 2024-04-23 3:07PM EDT | 20.00 | 27.54 | 26.35 | 29.75 | 0.00 | - | 6 | 11 | 53.00% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 24.05 | 27.80 | 0.00 | - | 1 | 3 | 52.23% |
| GM261218C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 22.10 | 23.30 | 24.60 | 0.00 | - | 3 | 11 | 51.84% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 37.40% |
| GM261218C00030000 | 2024-04-23 2:40PM EDT | 30.00 | 20.28 | 20.25 | 21.65 | 0.00 | - | 3 | 150 | 51.42% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 33.00 | 17.95 | 18.25 | 19.30 | 0.00 | - | 1 | 17 | 47.62% |
| GM261218C00035000 | 2024-04-23 12:40PM EDT | 35.00 | 17.00 | 16.90 | 17.70 | 0.00 | - | 10 | 34 | 44.97% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 15.80 | 16.90 | 0.00 | - | 5 | 67 | 45.69% |
| GM261218C00040000 | 2024-04-23 2:56PM EDT | 40.00 | 14.00 | 13.50 | 17.00 | 0.00 | - | 9 | 41 | 51.37% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 42.00 | 12.96 | 11.25 | 15.25 | 0.00 | - | 6 | 25 | 47.63% |
| GM261218C00045000 | 2024-04-26 10:01AM EDT | 45.00 | 11.50 | 11.40 | 12.70 | +0.10 | +0.88% | 3 | 89 | 42.46% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 47.00 | 10.75 | 10.50 | 11.55 | 0.00 | - | 1 | 85 | 40.97% |
| GM261218C00050000 | 2024-04-23 10:51AM EDT | 50.00 | 9.22 | 9.40 | 10.35 | 0.00 | - | 19 | 148 | 40.33% |
| GM261218C00052500 | 2024-04-01 10:33AM EDT | 52.50 | 8.25 | 7.90 | 9.60 | 0.00 | - | - | 3 | 40.41% |
| GM261218C00055000 | 2024-04-23 11:34AM EDT | 55.00 | 7.08 | 7.00 | 9.75 | 0.00 | - | 11 | 25 | 43.31% |
| GM261218C00060000 | 2024-04-23 11:34AM EDT | 60.00 | 6.05 | 6.05 | 7.10 | 0.00 | - | 3 | 237 | 38.60% |
| GM261218C00065000 | 2024-04-26 10:46AM EDT | 65.00 | 5.10 | 4.85 | 5.20 | +0.10 | +2.00% | 20 | 36 | 35.63% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-04-26 1:27PM EDT | 15.00 | 0.51 | 0.28 | 0.60 | +0.06 | +13.33% | 1 | 410 | 46.83% |
| GM261218P00018000 | 2024-04-23 12:49PM EDT | 18.00 | 0.72 | 0.32 | 0.85 | 0.00 | - | 4 | 25 | 43.56% |
| GM261218P00020000 | 2024-04-18 11:05AM EDT | 20.00 | 1.08 | 0.56 | 1.26 | 0.00 | - | 1 | 282 | 43.93% |
| GM261218P00023000 | 2024-04-19 3:59PM EDT | 23.00 | 1.48 | 1.12 | 1.39 | 0.00 | - | 1 | 44 | 38.89% |
| GM261218P00025000 | 2024-04-25 12:43PM EDT | 25.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 1 | 309 | 37.20% |
| GM261218P00028000 | 2024-04-24 9:39AM EDT | 28.00 | 2.15 | 1.53 | 2.05 | 0.00 | - | 5 | 227 | 34.51% |
| GM261218P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 2.38 | 2.27 | 2.52 | -0.23 | -8.81% | 1 | 54 | 33.80% |
| GM261218P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 3.25 | 2.92 | 3.10 | -1.10 | -25.29% | 1 | 1,298 | 31.59% |
| GM261218P00035000 | 2024-04-26 10:41AM EDT | 35.00 | 3.73 | 2.55 | 3.70 | -0.25 | -6.28% | 2 | 54 | 30.92% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 37.00 | 4.04 | 4.00 | 4.60 | -0.31 | -7.13% | 10 | 152 | 31.27% |
| GM261218P00040000 | 2024-04-23 3:40PM EDT | 40.00 | 5.35 | 4.95 | 6.00 | 0.00 | - | 42 | 2,038 | 31.30% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 42.00 | 6.16 | 5.65 | 6.15 | 0.00 | - | 10 | 42 | 28.08% |
| GM261218P00045000 | 2024-04-26 9:33AM EDT | 45.00 | 7.30 | 6.35 | 7.35 | -0.05 | -0.68% | 15 | 31 | 26.56% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 7.35 | 8.55 | 0.00 | - | 1 | 1 | 26.64% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 50.00 | 11.00 | 9.30 | 9.80 | 0.00 | - | 1 | 3 | 24.44% |
| GM261218P00065000 | 2024-04-15 3:40PM EDT | 65.00 | 22.80 | 19.35 | 22.10 | 0.00 | - | - | 1 | 27.35% |
