Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
14.053,33 -122,07 (-0,86%) Euro Stoxx 50
3.675,64 -32,75 (-0,88%) Dow Jones 30
31.880,24 +618,34 (+1,98%) Gold
1.858,10 +10,30 (+0,56%) EUR/USD
1,0708 +0,0011 (+0,11%) BTC-EUR
27.276,42 -1.403,09 (-4,89%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220527C00024000 | 2022-05-19 10:02AM EDT | 24.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM220527C00025000 | 2022-05-19 9:58AM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GM220527C00026000 | 2022-05-18 3:36PM EDT | 26.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GM220527C00030000 | 2022-05-23 3:36PM EDT | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| GM220527C00031000 | 2022-05-17 10:31AM EDT | 31.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 163 | 0.00% |
| GM220527C00032000 | 2022-05-20 1:25PM EDT | 32.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| GM220527C00032500 | 2022-05-23 9:32AM EDT | 32.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GM220527C00033000 | 2022-05-23 9:31AM EDT | 33.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| GM220527C00033500 | 2022-05-23 9:31AM EDT | 33.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GM220527C00034000 | 2022-05-23 2:29PM EDT | 34.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 0.00% |
| GM220527C00034500 | 2022-05-23 2:37PM EDT | 34.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| GM220527C00035000 | 2022-05-23 3:56PM EDT | 35.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 249 | 224 | 0.00% |
| GM220527C00035500 | 2022-05-23 3:53PM EDT | 35.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 551 | 647 | 0.00% |
| GM220527C00036000 | 2022-05-23 3:59PM EDT | 36.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,768 | 1,676 | 0.05% |
| GM220527C00036500 | 2022-05-23 3:59PM EDT | 36.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,195 | 894 | 3.13% |
| GM220527C00037000 | 2022-05-23 3:55PM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,736 | 3,107 | 6.25% |
| GM220527C00037500 | 2022-05-23 3:41PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 920 | 2,858 | 12.50% |
| GM220527C00038000 | 2022-05-23 3:59PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,071 | 10,554 | 12.50% |
| GM220527C00038500 | 2022-05-23 3:44PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 405 | 869 | 12.50% |
| GM220527C00039000 | 2022-05-23 3:37PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 308 | 13,338 | 25.00% |
| GM220527C00039500 | 2022-05-23 3:24PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 456 | 25.00% |
| GM220527C00040000 | 2022-05-23 3:41PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 11,064 | 25.00% |
| GM220527C00040500 | 2022-05-23 3:12PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 261 | 535 | 25.00% |
| GM220527C00041000 | 2022-05-23 2:24PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 1,333 | 25.00% |
| GM220527C00041500 | 2022-05-20 1:33PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 25.00% |
| GM220527C00042000 | 2022-05-23 12:34PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 9,633 | 50.00% |
| GM220527C00042500 | 2022-05-20 11:53AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GM220527C00043000 | 2022-05-23 11:07AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 353 | 50.00% |
| GM220527C00044000 | 2022-05-23 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 594 | 50.00% |
| GM220527C00045000 | 2022-05-23 3:47PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 2,138 | 50.00% |
| GM220527C00046000 | 2022-05-23 9:53AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 50.00% |
| GM220527C00047000 | 2022-05-19 9:43AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 50.00% |
| GM220527C00048000 | 2022-05-19 12:42PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
| GM220527C00049000 | 2022-05-20 3:51PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 50.00% |
| GM220527C00050000 | 2022-05-18 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 50.00% |
| GM220527C00051000 | 2022-05-19 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 50.00% |
| GM220527C00052000 | 2022-05-23 9:30AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 50.00% |
| GM220527C00055000 | 2022-05-16 10:45AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GM220527C00060000 | 2022-04-20 2:33PM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 190.63% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220527P00024000 | 2022-05-19 10:30AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GM220527P00025000 | 2022-05-17 12:04PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GM220527P00026000 | 2022-05-23 10:10AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 50.00% |
| GM220527P00027000 | 2022-05-20 2:03PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 30 | 50.00% |
| GM220527P00028000 | 2022-05-23 9:53AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| GM220527P00028500 | 2022-05-20 2:22PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 24 | 50.00% |
| GM220527P00029000 | 2022-05-23 10:09AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 716 | 50.00% |
| GM220527P00029500 | 2022-05-23 12:36PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 111 | 50.00% |
| GM220527P00030000 | 2022-05-23 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 850 | 50.00% |
| GM220527P00030500 | 2022-05-23 1:06PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 178 | 50.00% |
| GM220527P00031000 | 2022-05-23 12:20PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 107 | 25.00% |
| GM220527P00031500 | 2022-05-23 12:21PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 340 | 25.00% |
| GM220527P00032000 | 2022-05-23 11:05AM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 89 | 123 | 25.00% |
| GM220527P00032500 | 2022-05-23 2:21PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 632 | 25.00% |
| GM220527P00033000 | 2022-05-23 3:46PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 329 | 905 | 25.00% |
| GM220527P00033500 | 2022-05-23 3:33PM EDT | 33.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,369 | 1,386 | 25.00% |
| GM220527P00034000 | 2022-05-23 3:51PM EDT | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,416 | 2,015 | 12.50% |
| GM220527P00034500 | 2022-05-23 3:59PM EDT | 34.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 206 | 453 | 12.50% |
| GM220527P00035000 | 2022-05-23 3:59PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 493 | 1,075 | 6.25% |
| GM220527P00035500 | 2022-05-23 2:37PM EDT | 35.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 84 | 282 | 3.13% |
| GM220527P00036000 | 2022-05-23 3:56PM EDT | 36.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 201 | 299 | 0.05% |
| GM220527P00036500 | 2022-05-23 3:01PM EDT | 36.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 140 | 592 | 0.00% |
| GM220527P00037000 | 2022-05-23 2:09PM EDT | 37.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 34 | 474 | 0.00% |
| GM220527P00037500 | 2022-05-23 3:36PM EDT | 37.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 14 | 135 | 0.00% |
| GM220527P00038000 | 2022-05-23 3:35PM EDT | 38.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 43 | 281 | 0.00% |
| GM220527P00038500 | 2022-05-23 12:23PM EDT | 38.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| GM220527P00039000 | 2022-05-23 3:18PM EDT | 39.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 18 | 12,995 | 0.00% |
| GM220527P00039500 | 2022-05-23 1:05PM EDT | 39.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| GM220527P00040000 | 2022-05-23 11:03AM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10,481 | 0.00% |
| GM220527P00040500 | 2022-05-20 3:01PM EDT | 40.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GM220527P00041000 | 2022-05-23 1:11PM EDT | 41.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 525 | 0.00% |
| GM220527P00042000 | 2022-05-23 3:25PM EDT | 42.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 8,322 | 0.00% |
| GM220527P00043000 | 2022-05-23 3:58PM EDT | 43.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 32 | 175 | 0.00% |
| GM220527P00044000 | 2022-05-23 2:04PM EDT | 44.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 16 | 226 | 0.00% |
| GM220527P00045000 | 2022-05-23 11:12AM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 24 | 58 | 0.00% |
| GM220527P00046000 | 2022-05-23 2:20PM EDT | 46.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GM220527P00047000 | 2022-05-23 1:52PM EDT | 47.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GM220527P00048000 | 2022-05-18 2:06PM EDT | 48.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220527P00049000 | 2022-05-19 2:37PM EDT | 49.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GM220527P00050000 | 2022-05-23 11:31AM EDT | 50.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GM220527P00051000 | 2022-05-19 10:35AM EDT | 51.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GM220527P00052000 | 2022-05-19 11:03AM EDT | 52.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220527P00055000 | 2022-04-27 2:57PM EDT | 55.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220527P00060000 | 2022-05-19 11:09AM EDT | 60.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
