Deutsche Märkte öffnen in 4 Stunden 27 Minuten
Nikkei 225
27.801,97 +292,51 (+1,06%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.231,64 -529,15 (-2,43%) CMC Crypto 200
525,73 -11,13 (-2,07%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230317C00018000 | 2022-08-08 8:37AM EST | 18.00 | 19.65 | 20.95 | 21.15 | 0.00 | - | 1 | 11 | 0.00% |
| GM230317C00020000 | 2022-08-11 11:23AM EST | 20.00 | 19.15 | 19.10 | 19.30 | +1.70 | +9.74% | 21 | 128 | 0.00% |
| GM230317C00021000 | 2022-08-11 11:26AM EST | 21.00 | 18.30 | 18.20 | 18.35 | +1.85 | +11.25% | 1 | 6 | 0.00% |
| GM230317C00022000 | 2022-08-11 11:30AM EST | 22.00 | 17.40 | 17.30 | 17.40 | +1.25 | +7.74% | 4 | 6 | 0.00% |
| GM230317C00023000 | 2022-08-01 1:01PM EST | 23.00 | 14.65 | 16.35 | 16.55 | 0.00 | - | - | 6 | 0.00% |
| GM230317C00024000 | 2022-07-27 8:47AM EST | 24.00 | 11.30 | 15.50 | 15.65 | 0.00 | - | - | 16 | 0.00% |
| GM230317C00025000 | 2022-08-01 12:07PM EST | 25.00 | 12.90 | 14.65 | 14.80 | 0.00 | - | - | 126 | 0.00% |
| GM230317C00026000 | 2022-08-09 2:22PM EST | 26.00 | 12.00 | 13.75 | 13.90 | 0.00 | - | 1 | 149 | 0.00% |
| GM230317C00027000 | 2022-07-26 11:35AM EST | 27.00 | 8.85 | 12.95 | 13.05 | 0.00 | - | - | 11 | 0.00% |
| GM230317C00028000 | 2022-08-08 9:24AM EST | 28.00 | 11.05 | 12.10 | 12.20 | 0.00 | - | - | 31 | 0.00% |
| GM230317C00029000 | 2022-08-05 9:55AM EST | 29.00 | 9.25 | 11.30 | 11.45 | 0.00 | - | 1 | 472 | 0.00% |
| GM230317C00030000 | 2022-08-10 12:57PM EST | 30.00 | 10.20 | 10.55 | 10.70 | +1.75 | +20.71% | 1 | 445 | 0.00% |
| GM230317C00031000 | 2022-08-01 11:54AM EST | 31.00 | 8.35 | 9.75 | 9.95 | 0.00 | - | - | 39 | 0.00% |
| GM230317C00032000 | 2022-08-10 9:33AM EST | 32.00 | 8.60 | 9.10 | 9.20 | +1.05 | +13.91% | 1 | 307 | 41.80% |
| GM230317C00033000 | 2022-08-10 12:59PM EST | 33.00 | 8.00 | 8.35 | 8.50 | +0.85 | +11.89% | 1 | 191 | 51.71% |
| GM230317C00034000 | 2022-08-05 10:23AM EST | 34.00 | 5.80 | 7.70 | 7.85 | 0.00 | - | - | 55 | 59.28% |
| GM230317C00035000 | 2022-08-11 8:53AM EST | 35.00 | 7.10 | 7.10 | 7.20 | +1.34 | +23.26% | 2 | 429 | 63.72% |
| GM230317C00036000 | 2022-08-10 12:17PM EST | 36.00 | 6.14 | 6.50 | 6.60 | +0.91 | +17.40% | 11 | 78 | 66.70% |
| GM230317C00037000 | 2022-08-11 12:35PM EST | 37.00 | 6.00 | 5.90 | 6.00 | +1.60 | +36.36% | 11 | 1,016 | 68.12% |
| GM230317C00038000 | 2022-08-11 8:33AM EST | 38.00 | 5.51 | 5.40 | 5.50 | +0.37 | +7.20% | 2 | 118 | 70.51% |
| GM230317C00039000 | 2022-08-11 12:25PM EST | 39.00 | 4.96 | 4.90 | 5.00 | +1.12 | +29.17% | 1 | 40 | 71.83% |
| GM230317C00040000 | 2022-08-11 11:17AM EST | 40.00 | 4.43 | 4.45 | 4.55 | +0.26 | +6.24% | 27 | 3,478 | 73.14% |
| GM230317C00041000 | 2022-08-11 12:35PM EST | 41.00 | 4.08 | 4.00 | 4.10 | +1.04 | +34.21% | 5 | 244 | 73.63% |
| GM230317C00042000 | 2022-08-11 1:11PM EST | 42.00 | 3.70 | 3.60 | 3.75 | +0.89 | +31.67% | 239 | 140 | 74.80% |
| GM230317C00043000 | 2022-08-10 2:10PM EST | 43.00 | 2.94 | 3.25 | 3.35 | +0.39 | +15.29% | 1 | 112 | 75.24% |
| GM230317C00044000 | 2022-08-11 1:14PM EST | 44.00 | 2.99 | 2.92 | 3.00 | +0.49 | +19.60% | 6 | 24 | 75.68% |
| GM230317C00045000 | 2022-08-11 12:01PM EST | 45.00 | 2.67 | 2.61 | 2.69 | +0.67 | +33.50% | 31 | 436 | 76.05% |
| GM230317C00046000 | 2022-08-11 1:15PM EST | 46.00 | 2.39 | 2.33 | 2.41 | +0.65 | +37.36% | 1 | 71 | 76.42% |
| GM230317C00047000 | 2022-08-04 11:55AM EST | 47.00 | 1.47 | 2.08 | 2.15 | 0.00 | - | 10 | 106 | 76.73% |
| GM230317C00048000 | 2022-08-10 2:38PM EST | 48.00 | 1.68 | 1.85 | 1.91 | +0.13 | +8.39% | 5 | 94 | 76.90% |
| GM230317C00049000 | 2022-08-09 1:16PM EST | 49.00 | 1.19 | 1.64 | 1.72 | 0.00 | - | 4 | 24 | 77.34% |
| GM230317C00050000 | 2022-08-11 11:17AM EST | 50.00 | 1.43 | 1.46 | 1.52 | +0.36 | +33.64% | 22 | 92 | 77.49% |
| GM230317C00055000 | 2022-08-11 11:34AM EST | 55.00 | 0.80 | 0.80 | 0.85 | +0.21 | +35.59% | 50 | 12,402 | 78.86% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230317P00018000 | 2022-08-11 9:45AM EST | 18.00 | 0.13 | 0.13 | 0.33 | -0.10 | -43.48% | 6 | 181 | 146.09% |
| GM230317P00020000 | 2022-08-11 9:44AM EST | 20.00 | 0.23 | 0.24 | 0.41 | -0.13 | -36.11% | 5 | 59 | 139.06% |
| GM230317P00021000 | 2022-08-11 9:45AM EST | 21.00 | 0.29 | 0.29 | 0.51 | -0.17 | -36.96% | 4 | 13 | 137.11% |
| GM230317P00022000 | 2022-08-11 9:46AM EST | 22.00 | 0.37 | 0.36 | 0.45 | -0.18 | -32.73% | 3 | 22 | 129.30% |
| GM230317P00023000 | 2022-08-11 12:35PM EST | 23.00 | 0.48 | 0.45 | 0.50 | -0.55 | -53.40% | 8 | 44 | 126.37% |
| GM230317P00024000 | 2022-08-08 10:25AM EST | 24.00 | 0.62 | 0.54 | 0.59 | 0.00 | - | 2 | 10 | 124.02% |
| GM230317P00025000 | 2022-08-10 9:01AM EST | 25.00 | 0.73 | 0.64 | 0.69 | -0.23 | -23.96% | 1 | 100 | 121.78% |
| GM230317P00026000 | 2022-08-05 8:34AM EST | 26.00 | 1.13 | 0.78 | 0.82 | 0.00 | - | - | 3 | 120.51% |
| GM230317P00027000 | 2022-08-11 8:30AM EST | 27.00 | 0.93 | 0.91 | 0.97 | -0.13 | -12.26% | 1 | 14 | 118.75% |
| GM230317P00028000 | 2022-08-11 12:35PM EST | 28.00 | 1.08 | 1.05 | 1.12 | -0.26 | -19.40% | 10 | 317 | 116.55% |
| GM230317P00029000 | 2022-08-10 10:10AM EST | 29.00 | 1.30 | 1.26 | 1.31 | -0.27 | -17.20% | 1 | 9 | 115.72% |
| GM230317P00030000 | 2022-08-10 2:39PM EST | 30.00 | 1.58 | 1.45 | 1.52 | -0.34 | -17.71% | 3 | 7,921 | 114.21% |
| GM230317P00031000 | 2022-08-09 11:01AM EST | 31.00 | 2.14 | 1.69 | 1.76 | 0.00 | - | 1 | 10 | 113.23% |
| GM230317P00032000 | 2022-08-10 9:20AM EST | 32.00 | 2.18 | 1.96 | 2.02 | +0.02 | +0.93% | 2 | 3 | 112.31% |
| GM230317P00033000 | 2022-08-10 2:00PM EST | 33.00 | 2.41 | 2.24 | 2.32 | -0.50 | -17.18% | 5 | 253 | 111.38% |
| GM230317P00034000 | 2022-08-10 2:40PM EST | 34.00 | 2.73 | 2.57 | 2.64 | -0.47 | -14.69% | 7 | 191 | 110.67% |
| GM230317P00035000 | 2022-08-11 9:31AM EST | 35.00 | 2.96 | 2.92 | 2.99 | -0.96 | -24.49% | 9 | 1,360 | 109.91% |
| GM230317P00036000 | 2022-08-11 10:59AM EST | 36.00 | 3.35 | 3.30 | 3.40 | -1.00 | -22.99% | 8 | 136 | 109.57% |
| GM230317P00037000 | 2022-08-09 10:02AM EST | 37.00 | 4.50 | 3.70 | 3.80 | 0.00 | - | 20 | 124 | 108.72% |
| GM230317P00038000 | 2022-07-26 11:53AM EST | 38.00 | 6.70 | 4.15 | 4.25 | 0.00 | - | - | 14 | 108.33% |
| GM230317P00039000 | 2022-08-10 9:35AM EST | 39.00 | 4.95 | 4.65 | 4.75 | -0.80 | -13.91% | 3 | 10 | 108.35% |
| GM230317P00040000 | 2022-08-09 9:32AM EST | 40.00 | 6.10 | 5.20 | 5.30 | 0.00 | - | 3 | 418 | 108.81% |
| GM230317P00041000 | 2022-07-29 11:57AM EST | 41.00 | 7.10 | 5.75 | 5.85 | 0.00 | - | - | 7 | 108.74% |
| GM230317P00042000 | 2022-08-10 2:40PM EST | 42.00 | 6.73 | 6.35 | 6.45 | -0.75 | -10.03% | - | 671 | 109.08% |
| GM230317P00043000 | 2022-08-10 9:34AM EST | 43.00 | 7.35 | 7.00 | 7.10 | -1.30 | -15.03% | 2 | 146 | 109.86% |
| GM230317P00044000 | 2022-08-10 9:58AM EST | 44.00 | 7.96 | 7.60 | 7.75 | -1.09 | -12.04% | 21 | 715 | 109.77% |
| GM230317P00045000 | 2022-08-11 9:36AM EST | 45.00 | 8.32 | 8.30 | 8.45 | -1.98 | -19.22% | 1 | 285 | 110.60% |
| GM230317P00046000 | 2022-08-11 11:08AM EST | 46.00 | 9.20 | 9.10 | 9.20 | -1.15 | -11.11% | 12 | 9 | 112.40% |
| GM230317P00047000 | 2022-08-11 9:36AM EST | 47.00 | 9.81 | 9.75 | 9.90 | -2.19 | -18.25% | 1 | 74 | 112.01% |
| GM230317P00049000 | 2022-08-09 1:43PM EST | 49.00 | 13.21 | 11.35 | 11.50 | 0.00 | - | 14 | 7 | 114.84% |
| GM230317P00050000 | 2022-08-08 10:13AM EST | 50.00 | 13.00 | 12.20 | 12.30 | 0.00 | - | - | 22 | 116.26% |
| GM230317P00055000 | 2022-08-04 1:30PM EST | 55.00 | 18.67 | 16.65 | 16.75 | 0.00 | - | 4 | 14 | 126.32% |
