Deutsche Märkte geschlossen
Nikkei 225
33.445,90 +670,08 (+2,04%) Dow Jones 30
36.054,43 -70,13 (-0,19%) Bitcoin EUR
40.680,65 -381,16 (-0,93%) CMC Crypto 200
892,09 +649,41 (+267,60%) Nasdaq Compositive
14.146,71 -83,20 (-0,58%) S&P 500
4.549,34 -17,84 (-0,39%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231208C00018000 | 2023-11-29 3:35PM EST | 18.00 | 13.60 | 13.20 | 15.15 | 0.00 | - | - | 0 | 428.13% |
| GM231208C00019000 | 2023-11-29 3:35PM EST | 19.00 | 12.60 | 12.65 | 14.15 | 0.00 | - | - | 0 | 395.31% |
| GM231208C00020000 | 2023-12-05 11:30AM EST | 20.00 | 13.15 | 11.40 | 14.05 | -0.25 | -1.87% | 4 | 9 | 566.80% |
| GM231208C00021000 | 2023-11-30 9:50AM EST | 21.00 | 11.00 | 10.15 | 13.05 | 0.00 | - | 10 | 10 | 525.39% |
| GM231208C00022000 | 2023-11-21 3:13PM EST | 22.00 | 5.88 | 10.50 | 11.95 | 0.00 | - | - | 5 | 326.17% |
| GM231208C00023000 | 2023-11-30 9:46AM EST | 23.00 | 9.15 | 8.95 | 10.10 | 0.00 | - | - | 7 | 262.89% |
| GM231208C00024000 | 2023-11-17 10:24AM EST | 24.00 | 3.83 | 7.95 | 9.35 | 0.00 | - | 50 | 50 | 295.70% |
| GM231208C00024500 | 2023-11-28 9:56AM EST | 24.50 | 3.95 | 7.60 | 8.70 | 0.00 | - | - | 0 | 250.00% |
| GM231208C00025000 | 2023-12-01 1:32PM EST | 25.00 | 7.40 | 7.45 | 8.05 | 0.00 | - | 11 | 11 | 198.05% |
| GM231208C00026000 | 2023-12-05 10:30AM EST | 26.00 | 7.30 | 6.15 | 7.10 | 0.00 | - | 50 | 55 | 188.28% |
| GM231208C00026500 | 2023-11-28 1:00PM EST | 26.50 | 2.25 | 6.40 | 6.95 | 0.00 | - | - | 1 | 192.58% |
| GM231208C00027000 | 2023-12-06 3:51PM EST | 27.00 | 5.95 | 4.95 | 6.50 | +0.51 | +9.37% | 5 | 10 | 233.20% |
| GM231208C00027500 | 2023-12-01 11:15AM EST | 27.50 | 4.65 | 5.15 | 5.85 | 0.00 | - | 2 | 3 | 127.34% |
| GM231208C00028000 | 2023-12-05 9:51AM EST | 28.00 | 5.04 | 4.05 | 5.20 | 0.00 | - | 3 | 71 | 159.38% |
| GM231208C00028500 | 2023-12-05 12:51PM EST | 28.50 | 4.60 | 4.15 | 5.10 | 0.00 | - | 20 | 13 | 133.98% |
| GM231208C00029000 | 2023-12-06 1:25PM EST | 29.00 | 4.29 | 2.50 | 5.35 | +0.40 | +10.28% | 1 | 940 | 68.75% |
| GM231208C00029500 | 2023-12-06 11:03AM EST | 29.50 | 4.05 | 2.91 | 4.10 | +0.35 | +9.46% | 3 | 198 | 87.50% |
| GM231208C00030000 | 2023-12-06 3:39PM EST | 30.00 | 3.01 | 2.93 | 3.30 | +0.23 | +8.27% | 549 | 1,882 | 96.48% |
| GM231208C00030500 | 2023-12-06 9:36AM EST | 30.50 | 2.58 | 1.10 | 2.72 | +0.08 | +3.20% | 1 | 76 | 98.44% |
| GM231208C00031000 | 2023-12-06 3:12PM EST | 31.00 | 2.17 | 1.16 | 2.16 | +0.42 | +24.00% | 138 | 1,121 | 77.93% |
| GM231208C00031500 | 2023-12-06 2:49PM EST | 31.50 | 1.49 | 1.45 | 1.66 | +0.19 | +14.62% | 17 | 1,174 | 51.95% |
| GM231208C00032000 | 2023-12-06 3:44PM EST | 32.00 | 1.00 | 0.93 | 1.19 | +0.18 | +21.95% | 623 | 5,376 | 53.91% |
| GM231208C00033000 | 2023-12-06 3:49PM EST | 33.00 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 1,719 | 11,755 | 28.71% |
| GM231208C00034000 | 2023-12-06 3:56PM EST | 34.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2,998 | 6,753 | 31.45% |
| GM231208C00035000 | 2023-12-06 3:28PM EST | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 856 | 2,934 | 39.06% |
| GM231208C00036000 | 2023-12-06 11:50AM EST | 36.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 37 | 402 | 53.13% |
| GM231208C00037000 | 2023-12-06 1:13PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 540 | 53.13% |
| GM231208C00038000 | 2023-12-01 3:30PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 65.63% |
| GM231208C00039000 | 2023-12-01 2:35PM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 75.00% |
| GM231208C00040000 | 2023-12-01 3:03PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 84.38% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231208P00019000 | 2023-11-10 9:42AM EST | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 225.00% |
| GM231208P00020000 | 2023-11-09 9:53AM EST | 20.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 5 | 10 | 351.56% |
| GM231208P00021000 | 2023-11-10 9:42AM EST | 21.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 5 | 10 | 322.66% |
| GM231208P00022000 | 2023-11-21 3:06PM EST | 22.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 17 | 256.25% |
| GM231208P00023000 | 2023-11-24 12:38PM EST | 23.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 41 | 232.03% |
| GM231208P00024000 | 2023-11-29 3:26PM EST | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 2,817 | 143.75% |
| GM231208P00025000 | 2023-11-30 11:53AM EST | 25.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 2 | 472 | 216.41% |
| GM231208P00026000 | 2023-12-05 1:29PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 653 | 103.13% |
| GM231208P00026500 | 2023-11-29 10:25AM EST | 26.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 3 | 230.08% |
| GM231208P00027000 | 2023-12-04 12:50PM EST | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 1,193 | 199.80% |
| GM231208P00027500 | 2023-11-30 1:55PM EST | 27.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1,902 | 132.03% |
| GM231208P00028000 | 2023-12-05 2:50PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 660 | 71.88% |
| GM231208P00028500 | 2023-12-01 2:12PM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 208 | 65.63% |
| GM231208P00029000 | 2023-12-05 3:10PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,284 | 59.38% |
| GM231208P00029500 | 2023-12-04 12:31PM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 227 | 53.13% |
| GM231208P00030000 | 2023-12-06 9:48AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,985 | 50.00% |
| GM231208P00030500 | 2023-12-06 9:54AM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 515 | 42.19% |
| GM231208P00031000 | 2023-12-06 3:50PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 417 | 997 | 34.38% |
| GM231208P00031500 | 2023-12-06 12:25PM EST | 31.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 199 | 2,336 | 30.08% |
| GM231208P00032000 | 2023-12-06 3:59PM EST | 32.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 465 | 2,585 | 28.52% |
| GM231208P00033000 | 2023-12-06 3:59PM EST | 33.00 | 0.36 | 0.34 | 0.37 | -0.18 | -33.33% | 1,961 | 1,329 | 27.15% |
| GM231208P00034000 | 2023-12-06 3:44PM EST | 34.00 | 1.11 | 1.09 | 1.29 | +0.29 | +35.37% | 165 | 128 | 49.02% |
| GM231208P00035000 | 2023-12-05 2:59PM EST | 35.00 | 2.15 | 1.76 | 2.25 | 0.00 | - | 15 | 18 | 66.02% |
| GM231208P00036000 | 2023-12-05 1:09PM EST | 36.00 | 3.10 | 2.68 | 4.05 | 0.00 | - | 8 | 3 | 101.37% |
| GM231208P00038000 | 2023-12-04 11:23AM EST | 38.00 | 4.80 | 4.30 | 5.10 | +0.10 | +2.13% | 4 | 2 | 70.31% |
| GM231208P00041000 | 2023-11-09 3:59PM EST | 41.00 | 14.35 | 7.10 | 8.90 | 0.00 | - | - | 0 | 259.38% |
