Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,6565%) BTC-EUR
23.804,05 +41,45 (+0,17%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220819C00020000 | 2022-08-10 1:20PM EDT | 20.00 | 18.00 | 18.50 | 18.70 | +1.50 | +9.09% | 1 | 149 | 0.00% |
| GM220819C00021000 | 2022-07-20 12:25PM EDT | 21.00 | 13.85 | 17.55 | 17.65 | 0.00 | - | - | 24 | 0.00% |
| GM220819C00022000 | 2022-07-19 1:07PM EDT | 22.00 | 12.45 | 16.55 | 16.70 | 0.00 | - | - | 126 | 0.00% |
| GM220819C00023000 | 2022-07-28 3:58PM EDT | 23.00 | 12.75 | 15.50 | 15.65 | 0.00 | - | - | 104 | 0.00% |
| GM220819C00024000 | 2022-08-05 2:03PM EDT | 24.00 | 11.95 | 14.55 | 14.70 | 0.00 | - | - | 163 | 0.00% |
| GM220819C00025000 | 2022-08-01 9:49AM EDT | 25.00 | 10.95 | 13.55 | 13.70 | 0.00 | - | - | 39 | 0.00% |
| GM220819C00026000 | 2022-07-14 12:48PM EDT | 26.00 | 5.65 | 12.55 | 12.75 | 0.00 | - | - | 165 | 0.00% |
| GM220819C00027000 | 2022-08-04 12:36PM EDT | 27.00 | 9.40 | 11.50 | 11.65 | 0.00 | - | - | 357 | 0.00% |
| GM220819C00027500 | 2022-08-04 11:38AM EDT | 27.50 | 8.85 | 11.05 | 11.15 | 0.00 | - | - | 1 | 0.00% |
| GM220819C00028000 | 2022-07-15 3:16PM EDT | 28.00 | 5.39 | 10.55 | 10.70 | 0.00 | - | - | 289 | 0.00% |
| GM220819C00028500 | 2022-07-18 10:37AM EDT | 28.50 | 5.20 | 10.05 | 10.15 | 0.00 | - | - | 6 | 0.00% |
| GM220819C00029000 | 2022-08-11 12:52PM EDT | 29.00 | 9.70 | 9.55 | 9.65 | +4.00 | +70.18% | 1 | 374 | 0.00% |
| GM220819C00029500 | 2022-08-11 1:12PM EDT | 29.50 | 9.15 | 9.05 | 9.15 | +4.70 | +105.62% | 1 | 51 | 0.00% |
| GM220819C00030000 | 2022-08-11 12:21PM EDT | 30.00 | 8.50 | 8.50 | 8.65 | +1.25 | +17.24% | 7 | 5,705 | 0.00% |
| GM220819C00030500 | 2022-07-27 3:35PM EDT | 30.50 | 4.60 | 8.05 | 8.20 | 0.00 | - | - | 26 | 0.00% |
| GM220819C00031000 | 2022-08-10 9:30AM EDT | 31.00 | 6.74 | 7.55 | 7.65 | +0.60 | +9.77% | 1 | 1,356 | 0.00% |
| GM220819C00031500 | 2022-08-11 11:28AM EDT | 31.50 | 6.95 | 7.05 | 7.15 | +2.00 | +40.40% | 2 | 59 | 0.00% |
| GM220819C00032000 | 2022-08-11 2:15PM EDT | 32.00 | 6.68 | 6.55 | 6.70 | +2.10 | +45.85% | 27 | 26,199 | 0.00% |
| GM220819C00032500 | 2022-08-11 1:35PM EDT | 32.50 | 6.15 | 6.05 | 6.20 | +2.10 | +51.85% | 1 | 1,106 | 0.00% |
| GM220819C00033000 | 2022-08-11 12:23PM EDT | 33.00 | 5.51 | 5.55 | 5.70 | +1.97 | +55.65% | 6 | 2,905 | 0.00% |
| GM220819C00033500 | 2022-08-11 12:49PM EDT | 33.50 | 5.10 | 5.05 | 5.15 | +1.77 | +53.15% | 6 | 340 | 0.00% |
| GM220819C00034000 | 2022-08-11 1:34PM EDT | 34.00 | 4.65 | 4.60 | 4.75 | +2.03 | +77.48% | 53 | 2,528 | 0.00% |
| GM220819C00034500 | 2022-08-11 9:39AM EDT | 34.50 | 4.15 | 4.15 | 4.20 | +1.88 | +82.82% | 1 | 15,347 | 0.00% |
| GM220819C00035000 | 2022-08-11 1:40PM EDT | 35.00 | 3.75 | 3.65 | 3.75 | +1.71 | +83.82% | 185 | 7,345 | 0.00% |
| GM220819C00035500 | 2022-08-11 12:44PM EDT | 35.50 | 3.27 | 3.20 | 3.30 | +1.60 | +95.81% | 4 | 887 | 0.00% |
| GM220819C00036000 | 2022-08-11 2:15PM EDT | 36.00 | 2.82 | 2.70 | 2.80 | +1.51 | +115.27% | 873 | 6,098 | 0.00% |
| GM220819C00036500 | 2022-08-11 1:29PM EDT | 36.50 | 2.34 | 2.29 | 2.39 | +1.29 | +122.86% | 35 | 1,043 | 0.00% |
| GM220819C00037000 | 2022-08-11 2:32PM EDT | 37.00 | 1.94 | 1.91 | 1.98 | +1.09 | +128.24% | 132 | 9,454 | 0.00% |
| GM220819C00037500 | 2022-08-11 1:57PM EDT | 37.50 | 1.65 | 1.55 | 1.59 | +1.01 | +157.81% | 249 | 1,240 | 0.00% |
| GM220819C00038000 | 2022-08-11 2:17PM EDT | 38.00 | 1.32 | 1.22 | 1.24 | +0.86 | +186.96% | 319 | 12,688 | 0.00% |
| GM220819C00038500 | 2022-08-11 2:05PM EDT | 38.50 | 0.97 | 0.94 | 0.96 | +0.62 | +177.14% | 217 | 619 | 0.00% |
| GM220819C00039000 | 2022-08-11 2:32PM EDT | 39.00 | 0.72 | 0.71 | 0.72 | +0.47 | +188.00% | 965 | 3,125 | 20.22% |
| GM220819C00039500 | 2022-08-11 2:15PM EDT | 39.50 | 0.51 | 0.50 | 0.52 | +0.34 | +200.00% | 497 | 1,522 | 24.32% |
| GM220819C00040000 | 2022-08-11 2:40PM EDT | 40.00 | 0.35 | 0.35 | 0.37 | +0.23 | +191.67% | 377 | 9,543 | 27.05% |
| GM220819C00040500 | 2022-08-11 2:32PM EDT | 40.50 | 0.25 | 0.24 | 0.26 | +0.16 | +177.78% | 54 | 726 | 29.20% |
| GM220819C00041000 | 2022-08-11 1:17PM EDT | 41.00 | 0.16 | 0.16 | 0.18 | +0.10 | +166.67% | 100 | 1,823 | 31.06% |
| GM220819C00041500 | 2022-08-11 11:52AM EDT | 41.50 | 0.10 | 0.11 | 0.12 | +0.06 | +150.00% | 85 | 271 | 32.23% |
| GM220819C00042000 | 2022-08-11 1:50PM EDT | 42.00 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 275 | 796 | 34.57% |
| GM220819C00043000 | 2022-08-11 11:46AM EDT | 43.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 1 | 414 | 38.28% |
| GM220819C00044000 | 2022-08-11 1:58PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 1,464 | 42.19% |
| GM220819C00045000 | 2022-08-11 10:37AM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 419 | 49.22% |
| GM220819C00046000 | 2022-08-03 3:31PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 179 | 52.34% |
| GM220819C00047000 | 2022-07-05 11:21AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 21 | 53.13% |
| GM220819C00048000 | 2022-07-26 12:34PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 12 | 59.38% |
| GM220819C00049000 | 2022-08-08 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 22 | 64.06% |
| GM220819C00050000 | 2022-08-10 3:26PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 353 | 65.63% |
| GM220819C00055000 | 2022-08-10 10:19AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 511 | 93.75% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220819P00020000 | 2022-07-26 3:51PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2,555 | 175.00% |
| GM220819P00021000 | 2022-07-15 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 378 | 162.50% |
| GM220819P00022000 | 2022-07-26 10:14AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 862 | 171.88% |
| GM220819P00023000 | 2022-08-10 3:26PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | - | 196 | 159.38% |
| GM220819P00024000 | 2022-07-26 12:23PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 123 | 146.88% |
| GM220819P00025000 | 2022-08-10 11:42AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,602 | 135.94% |
| GM220819P00026000 | 2022-08-05 10:04AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 393 | 125.00% |
| GM220819P00027000 | 2022-08-11 12:21PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 423 | 115.63% |
| GM220819P00027500 | 2022-08-02 12:31PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 161 | 109.38% |
| GM220819P00028000 | 2022-08-11 10:36AM EDT | 28.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 849 | 104.69% |
| GM220819P00028500 | 2022-08-08 9:45AM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 90 | 100.00% |
| GM220819P00029000 | 2022-08-08 9:35AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 795 | 95.31% |
| GM220819P00029500 | 2022-08-09 11:41AM EDT | 29.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 287 | 90.63% |
| GM220819P00030000 | 2022-08-11 1:02PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 6,115 | 85.94% |
| GM220819P00030500 | 2022-08-05 9:56AM EDT | 30.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 149 | 265 | 81.25% |
| GM220819P00031000 | 2022-08-11 12:35PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 6 | 3,595 | 73.44% |
| GM220819P00031500 | 2022-08-08 3:36PM EDT | 31.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 12 | 401 | 71.88% |
| GM220819P00032000 | 2022-08-11 2:10PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 64 | 29,346 | 67.97% |
| GM220819P00032500 | 2022-08-11 12:26PM EDT | 32.50 | 0.01 | 0.02 | 0.03 | -0.10 | -90.91% | 2 | 767 | 68.75% |
| GM220819P00033000 | 2022-08-11 2:12PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 12 | 6,569 | 64.06% |
| GM220819P00033500 | 2022-08-11 12:07PM EDT | 33.50 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 4 | 5,839 | 59.38% |
| GM220819P00034000 | 2022-08-11 12:26PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 292 | 3,390 | 57.81% |
| GM220819P00034500 | 2022-08-11 2:12PM EDT | 34.50 | 0.05 | 0.05 | 0.06 | -0.33 | -86.84% | 8 | 16,350 | 57.42% |
| GM220819P00035000 | 2022-08-11 12:58PM EDT | 35.00 | 0.07 | 0.07 | 0.08 | -0.39 | -84.78% | 46 | 8,520 | 56.06% |
| GM220819P00035500 | 2022-08-11 2:12PM EDT | 35.50 | 0.10 | 0.11 | 0.12 | -0.51 | -83.61% | 35 | 4,687 | 56.25% |
| GM220819P00036000 | 2022-08-11 2:04PM EDT | 36.00 | 0.15 | 0.16 | 0.17 | -0.61 | -80.26% | 187 | 2,481 | 55.86% |
| GM220819P00036500 | 2022-08-11 12:34PM EDT | 36.50 | 0.20 | 0.23 | 0.24 | -0.80 | -80.00% | 63 | 685 | 55.66% |
| GM220819P00037000 | 2022-08-11 2:03PM EDT | 37.00 | 0.30 | 0.33 | 0.35 | -0.94 | -75.81% | 309 | 929 | 56.45% |
| GM220819P00037500 | 2022-08-11 1:26PM EDT | 37.50 | 0.41 | 0.46 | 0.48 | -1.25 | -75.30% | 195 | 643 | 57.03% |
| GM220819P00038000 | 2022-08-11 2:38PM EDT | 38.00 | 0.64 | 0.64 | 0.65 | -1.24 | -65.96% | 479 | 611 | 58.30% |
| GM220819P00038500 | 2022-08-11 2:38PM EDT | 38.50 | 0.86 | 0.85 | 0.87 | -1.39 | -61.78% | 470 | 155 | 59.96% |
| GM220819P00039000 | 2022-08-11 2:39PM EDT | 39.00 | 1.12 | 1.11 | 1.14 | -1.35 | -54.66% | 92 | 280 | 62.40% |
| GM220819P00039500 | 2022-08-11 1:32PM EDT | 39.50 | 1.34 | 1.38 | 1.43 | -1.54 | -53.47% | 23 | 21 | 63.97% |
| GM220819P00040000 | 2022-08-11 2:01PM EDT | 40.00 | 1.60 | 1.74 | 1.77 | -1.70 | -51.52% | 24 | 443 | 67.48% |
| GM220819P00040500 | 2022-08-10 11:36AM EDT | 40.50 | 2.50 | 2.12 | 2.18 | -1.80 | -41.86% | 1 | 2 | 71.88% |
| GM220819P00041000 | 2022-08-08 2:20PM EDT | 41.00 | 3.20 | 2.54 | 2.61 | 0.00 | - | 2 | 63 | 76.86% |
| GM220819P00041500 | 2022-08-11 1:27PM EDT | 41.50 | 2.99 | 2.98 | 3.05 | -1.01 | -25.25% | 9 | 8 | 81.93% |
| GM220819P00042000 | 2022-08-11 11:08AM EDT | 42.00 | 3.90 | 3.35 | 3.50 | -1.28 | -24.71% | 1 | 51 | 84.77% |
| GM220819P00043000 | 2022-08-10 11:26AM EDT | 43.00 | 4.55 | 4.35 | 4.45 | -3.15 | -40.91% | 4 | 9 | 97.07% |
| GM220819P00044000 | 2022-08-08 1:55PM EDT | 44.00 | 6.20 | 5.35 | 5.50 | 0.00 | - | - | 11 | 110.94% |
| GM220819P00045000 | 2022-08-10 10:13AM EDT | 45.00 | 7.13 | 6.35 | 6.45 | -1.15 | -13.89% | 1 | 2 | 121.29% |
| GM220819P00046000 | 2022-07-13 11:08AM EDT | 46.00 | 14.95 | 7.35 | 7.50 | 0.00 | - | - | 0 | 133.79% |
| GM220819P00047000 | 2022-08-01 10:20AM EDT | 47.00 | 10.70 | 8.30 | 8.45 | 0.00 | - | - | 0 | 141.11% |
| GM220819P00048000 | 2022-07-28 1:22PM EDT | 48.00 | 12.40 | 9.35 | 9.45 | 0.00 | - | - | 0 | 152.64% |
| GM220819P00049000 | 2022-07-26 10:01AM EDT | 49.00 | 15.65 | 10.35 | 10.45 | 0.00 | - | - | 0 | 162.11% |
| GM220819P00050000 | 2022-08-11 10:00AM EDT | 50.00 | 11.35 | 11.40 | 11.50 | -7.75 | -40.58% | 1 | 0 | 174.61% |
| GM220819P00055000 | 2022-07-19 9:41AM EDT | 55.00 | 21.15 | 16.35 | 16.45 | 0.00 | - | - | 0 | 212.11% |
© 2022 Yahoo. Alle Rechte vorbehalten.
