Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.434,48 -1.881,74 (-3,23%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 24.00 | 26.40 | 0.00 | - | 15 | 23 | 501.95% |
| GM240517C00021000 | 2024-04-30 10:19AM EDT | 21.00 | 24.20 | 22.20 | 25.25 | 0.00 | - | 2 | 67 | 457.81% |
| GM240517C00022000 | 2024-04-29 11:36AM EDT | 22.00 | 24.00 | 22.10 | 24.00 | 0.00 | - | 3 | 4 | 402.15% |
| GM240517C00023000 | 2024-05-01 3:05PM EDT | 23.00 | 22.00 | 21.40 | 22.95 | 0.00 | - | 1 | 6 | 374.61% |
| GM240517C00024000 | 2024-05-01 3:05PM EDT | 24.00 | 21.00 | 20.00 | 22.10 | 0.00 | - | 1 | 7 | 373.63% |
| GM240517C00025000 | 2024-05-03 3:50PM EDT | 25.00 | 19.75 | 18.40 | 21.05 | 0.00 | - | 6 | 41 | 348.05% |
| GM240517C00026000 | 2024-05-03 10:15AM EDT | 26.00 | 19.10 | 17.55 | 20.45 | 0.00 | - | 3 | 72 | 371.09% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 16.85 | 19.05 | 0.00 | - | 4 | 5 | 283.20% |
| GM240517C00029000 | 2024-04-30 11:02AM EDT | 29.00 | 15.85 | 14.55 | 17.30 | 0.00 | - | 2 | 50 | 300.68% |
| GM240517C00030000 | 2024-05-10 2:49PM EDT | 30.00 | 15.20 | 13.00 | 16.00 | -0.09 | -0.59% | 1 | 125 | 255.86% |
| GM240517C00031000 | 2024-05-03 10:45AM EDT | 31.00 | 13.95 | 13.20 | 14.40 | 0.00 | - | 3 | 314 | 167.58% |
| GM240517C00032000 | 2024-05-03 10:18AM EDT | 32.00 | 13.15 | 11.00 | 14.30 | 0.00 | - | 5 | 68 | 250.00% |
| GM240517C00033000 | 2024-05-08 11:57AM EDT | 33.00 | 12.42 | 10.00 | 13.30 | 0.00 | - | 1 | 148 | 233.89% |
| GM240517C00034000 | 2024-05-07 1:35PM EDT | 34.00 | 11.55 | 9.30 | 12.30 | 0.00 | - | 2 | 157 | 218.16% |
| GM240517C00035000 | 2024-05-10 2:10PM EDT | 35.00 | 10.15 | 9.20 | 11.20 | -0.15 | -1.46% | 11 | 774 | 195.61% |
| GM240517C00036000 | 2024-05-10 10:45AM EDT | 36.00 | 9.35 | 9.20 | 9.40 | +0.20 | +2.19% | 2 | 814 | 94.92% |
| GM240517C00037000 | 2024-05-03 10:59AM EDT | 37.00 | 7.88 | 7.20 | 9.30 | 0.00 | - | 7 | 297 | 74.22% |
| GM240517C00037500 | 2024-05-01 2:40PM EDT | 37.50 | 7.45 | 6.70 | 8.70 | 0.00 | - | 2 | 39 | 158.69% |
| GM240517C00038000 | 2024-05-09 10:28AM EDT | 38.00 | 7.11 | 6.20 | 8.30 | -0.36 | -4.82% | 1 | 599 | 65.63% |
| GM240517C00038500 | 2024-05-07 10:24AM EDT | 38.50 | 6.71 | 6.50 | 7.50 | -0.54 | -7.45% | 1 | 48 | 94.53% |
| GM240517C00039000 | 2024-05-10 1:54PM EDT | 39.00 | 6.21 | 4.35 | 7.30 | -0.29 | -4.46% | 1 | 2,723 | 142.68% |
| GM240517C00039500 | 2024-04-26 9:48AM EDT | 39.50 | 6.51 | 3.90 | 6.75 | 0.00 | - | 2 | 57 | 132.52% |
| GM240517C00040000 | 2024-05-10 3:17PM EDT | 40.00 | 5.30 | 5.20 | 5.30 | +0.01 | +0.19% | 36 | 2,844 | 57.42% |
| GM240517C00040500 | 2024-04-30 12:42PM EDT | 40.50 | 4.10 | 3.60 | 4.80 | 0.00 | - | 6 | 9 | 52.73% |
| GM240517C00041000 | 2024-05-10 3:31PM EDT | 41.00 | 4.22 | 3.45 | 4.30 | -0.28 | -6.22% | 5 | 2,573 | 48.05% |
| GM240517C00041500 | 2024-05-01 3:05PM EDT | 41.50 | 3.65 | 2.46 | 4.25 | 0.00 | - | 2 | 54 | 76.37% |
| GM240517C00042000 | 2024-05-10 2:05PM EDT | 42.00 | 3.20 | 3.20 | 3.35 | -0.20 | -5.88% | 1 | 8,555 | 43.36% |
| GM240517C00042500 | 2024-05-10 11:11AM EDT | 42.50 | 2.85 | 2.73 | 2.84 | -0.05 | -1.72% | 5 | 98 | 37.50% |
| GM240517C00043000 | 2024-05-10 3:55PM EDT | 43.00 | 2.35 | 2.07 | 2.32 | -0.16 | -6.37% | 49 | 4,200 | 30.66% |
| GM240517C00043500 | 2024-05-10 3:34PM EDT | 43.50 | 1.84 | 1.69 | 2.05 | -0.10 | -5.15% | 4 | 488 | 39.26% |
| GM240517C00044000 | 2024-05-10 3:29PM EDT | 44.00 | 1.37 | 1.34 | 1.40 | -0.11 | -7.43% | 118 | 4,238 | 24.90% |
| GM240517C00044500 | 2024-05-10 3:51PM EDT | 44.50 | 0.98 | 0.95 | 1.00 | -0.07 | -6.67% | 180 | 774 | 23.24% |
| GM240517C00045000 | 2024-05-10 3:50PM EDT | 45.00 | 0.65 | 0.63 | 0.66 | -0.16 | -19.75% | 1,497 | 13,304 | 22.02% |
| GM240517C00045500 | 2024-05-10 3:39PM EDT | 45.50 | 0.42 | 0.37 | 0.40 | -0.12 | -22.22% | 4,024 | 2,234 | 21.29% |
| GM240517C00046000 | 2024-05-10 3:56PM EDT | 46.00 | 0.21 | 0.19 | 0.21 | -0.11 | -34.38% | 385 | 25,673 | 20.31% |
| GM240517C00046500 | 2024-05-10 2:56PM EDT | 46.50 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 86 | 3,443 | 20.51% |
| GM240517C00047000 | 2024-05-10 3:55PM EDT | 47.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 124 | 5,917 | 21.29% |
| GM240517C00047500 | 2024-05-10 2:41PM EDT | 47.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 91 | 1,768 | 23.24% |
| GM240517C00048000 | 2024-05-10 1:41PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 2,773 | 25.39% |
| GM240517C00048500 | 2024-05-10 3:35PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2 | 1,680 | 26.95% |
| GM240517C00049000 | 2024-05-10 3:14PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 9,246 | 30.08% |
| GM240517C00050000 | 2024-05-10 3:34PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 127 | 9,571 | 32.81% |
| GM240517C00051000 | 2024-05-09 10:24AM EDT | 51.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 10 | 63 | 107.03% |
| GM240517C00052000 | 2024-05-03 3:32PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 50.78% |
| GM240517C00052500 | 2024-05-03 11:51AM EDT | 52.50 | 0.02 | 0.00 | 1.67 | 0.00 | - | 2 | 47 | 121.29% |
| GM240517C00055000 | 2024-05-08 1:06PM EDT | 55.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 1,139 | 101.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 228.13% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 215.63% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 193.75% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 198.44% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 227.34% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 181.25% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 189.06% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 34 | 181.25% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 56 | 58 | 270.90% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 110 | 115.63% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 166 | 281.15% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 1.84 | 0.00 | - | 20 | 86 | 251.95% |
| GM240517P00032000 | 2024-05-06 3:49PM EDT | 32.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 240 | 172.66% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 3,146 | 196.09% |
| GM240517P00034000 | 2024-05-09 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,388 | 78.13% |
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 767 | 79.69% |
| GM240517P00036000 | 2024-05-09 9:39AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,728 | 71.88% |
| GM240517P00037000 | 2024-05-07 3:27PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 18,848 | 68.75% |
| GM240517P00037500 | 2024-04-29 9:54AM EDT | 37.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 134.67% |
| GM240517P00038000 | 2024-05-09 9:43AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,816 | 50.00% |
| GM240517P00038500 | 2024-04-29 10:04AM EDT | 38.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 13 | 121.48% |
| GM240517P00039000 | 2024-05-07 12:55PM EDT | 39.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 40 | 8,093 | 114.84% |
| GM240517P00039500 | 2024-04-29 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 569 | 50.39% |
| GM240517P00040000 | 2024-05-10 3:11PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 12,834 | 43.75% |
| GM240517P00040500 | 2024-05-10 2:18PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 171 | 39.84% |
| GM240517P00041000 | 2024-05-09 9:46AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,500 | 35.94% |
| GM240517P00041500 | 2024-05-09 11:04AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 463 | 32.03% |
| GM240517P00042000 | 2024-05-10 10:37AM EDT | 42.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 5,460 | 28.13% |
| GM240517P00042500 | 2024-05-10 2:41PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 396 | 26.56% |
| GM240517P00043000 | 2024-05-10 2:41PM EDT | 43.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 42 | 4,274 | 23.83% |
| GM240517P00043500 | 2024-05-10 3:54PM EDT | 43.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 396 | 1,143 | 23.24% |
| GM240517P00044000 | 2024-05-10 3:55PM EDT | 44.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 122 | 4,376 | 21.49% |
| GM240517P00044500 | 2024-05-10 3:55PM EDT | 44.50 | 0.22 | 0.23 | 0.24 | -0.04 | -15.38% | 148 | 883 | 21.00% |
| GM240517P00045000 | 2024-05-10 3:18PM EDT | 45.00 | 0.40 | 0.39 | 0.42 | -0.05 | -11.11% | 315 | 5,672 | 20.80% |
| GM240517P00045500 | 2024-05-10 3:59PM EDT | 45.50 | 0.63 | 0.63 | 0.66 | -0.03 | -4.55% | 344 | 1,127 | 20.02% |
| GM240517P00046000 | 2024-05-10 3:31PM EDT | 46.00 | 0.92 | 0.94 | 1.00 | -0.02 | -2.13% | 209 | 2,847 | 20.31% |
| GM240517P00046500 | 2024-05-10 3:14PM EDT | 46.50 | 1.36 | 1.13 | 1.79 | +0.07 | +5.43% | 6 | 224 | 40.14% |
| GM240517P00047000 | 2024-05-10 3:21PM EDT | 47.00 | 1.78 | 1.45 | 2.09 | -0.22 | -11.00% | 2 | 271 | 36.72% |
| GM240517P00047500 | 2024-05-10 3:23PM EDT | 47.50 | 2.28 | 2.12 | 4.25 | -0.23 | -9.16% | 2 | 7 | 70.90% |
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 48.00 | 3.35 | 1.91 | 2.87 | 0.00 | - | 50 | 208 | 31.64% |
| GM240517P00048500 | 2024-04-29 11:36AM EDT | 48.50 | 2.69 | 2.27 | 3.35 | 0.00 | - | 5 | 14 | 33.20% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 49.00 | 3.05 | 2.76 | 3.85 | 0.00 | - | 1 | 14 | 37.11% |
| GM240517P00050000 | 2024-05-01 12:37PM EDT | 50.00 | 5.32 | 4.75 | 4.85 | 0.00 | - | 15 | 0 | 44.14% |
| GM240517P00051000 | 2024-04-30 10:19AM EDT | 51.00 | 5.85 | 5.75 | 5.85 | 0.00 | - | 5 | 4 | 50.78% |
| GM240517P00052000 | 2024-05-01 11:15AM EDT | 52.00 | 7.35 | 6.75 | 6.85 | 0.00 | - | 6 | 0 | 57.42% |
| GM240517P00052500 | 2024-04-29 11:19AM EDT | 52.50 | 6.75 | 7.25 | 7.35 | 0.00 | - | 1 | 0 | 60.55% |
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 55.00 | 9.85 | 9.75 | 10.60 | 0.00 | - | 1 | 8 | 112.50% |
