Deutsche Märkte schließen in 39 Minuten
DAX
18.103,75 +242,95 (+1,36%) Euro Stoxx 50
5.000,91 +64,06 (+1,30%) Dow Jones 30
38.465,26 +225,28 (+0,59%) Gold
2.333,80 -12,60 (-0,54%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.347,89 +418,05 (+0,68%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:51AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00025000 | 2024-04-17 2:55PM EDT | 25.00 | 17.50 | 20.35 | 22.00 | 0.00 | - | - | 22 | 477.34% |
| GM240426C00030000 | 2024-04-18 12:50PM EDT | 30.00 | 12.45 | 14.30 | 15.85 | 0.00 | - | 12 | 19 | 316.41% |
| GM240426C00031000 | 2024-04-22 11:20AM EDT | 31.00 | 11.80 | 14.35 | 14.75 | 0.00 | - | 1 | 18 | 250.00% |
| GM240426C00033000 | 2024-04-11 11:43AM EDT | 33.00 | 10.43 | 12.15 | 12.65 | 0.00 | - | 2 | 2 | 187.89% |
| GM240426C00034000 | 2024-04-19 1:10PM EDT | 34.00 | 8.55 | 10.90 | 11.70 | 0.00 | - | 13 | 28 | 146.88% |
| GM240426C00034500 | 2024-04-22 3:07PM EDT | 34.50 | 9.05 | 10.80 | 11.40 | 0.00 | - | 8 | 42 | 199.22% |
| GM240426C00035000 | 2024-04-23 10:35AM EDT | 35.00 | 10.45 | 10.45 | 10.50 | +2.30 | +28.22% | 2 | 23 | 172.27% |
| GM240426C00035500 | 2024-04-23 10:35AM EDT | 35.50 | 9.95 | 9.80 | 9.95 | +2.70 | +59.34% | 1 | 19 | 146.48% |
| GM240426C00036000 | 2024-04-22 11:28AM EDT | 36.00 | 6.88 | 9.35 | 9.45 | 0.00 | - | 1 | 49 | 144.53% |
| GM240426C00036500 | 2024-04-22 10:57AM EDT | 36.50 | 6.35 | 8.60 | 10.75 | 0.00 | - | 13 | 20 | 225.98% |
| GM240426C00037000 | 2024-04-23 10:34AM EDT | 37.00 | 8.40 | 8.35 | 8.50 | +1.90 | +29.23% | 3 | 25 | 134.77% |
| GM240426C00037500 | 2024-04-19 11:56AM EDT | 37.50 | 5.23 | 7.65 | 9.00 | 0.00 | - | 4 | 11 | 175.00% |
| GM240426C00038000 | 2024-04-23 10:34AM EDT | 38.00 | 7.40 | 7.30 | 7.45 | +2.06 | +38.58% | 5 | 97 | 112.50% |
| GM240426C00038500 | 2024-04-19 3:59PM EDT | 38.50 | 4.05 | 6.80 | 7.80 | 0.00 | - | 2 | 2 | 155.27% |
| GM240426C00039000 | 2024-04-23 10:34AM EDT | 39.00 | 6.40 | 6.40 | 6.60 | +2.00 | +45.45% | 77 | 57 | 116.02% |
| GM240426C00039500 | 2024-04-23 10:35AM EDT | 39.50 | 6.00 | 5.90 | 6.00 | +2.95 | +96.72% | 83 | 55 | 102.73% |
| GM240426C00040000 | 2024-04-23 10:35AM EDT | 40.00 | 5.50 | 5.35 | 5.50 | +1.78 | +47.85% | 97 | 209 | 92.38% |
| GM240426C00040500 | 2024-04-23 10:34AM EDT | 40.50 | 4.90 | 4.90 | 5.20 | +1.93 | +64.98% | 54 | 8 | 98.83% |
| GM240426C00041000 | 2024-04-23 9:55AM EDT | 41.00 | 4.60 | 3.85 | 4.60 | +1.94 | +72.93% | 104 | 307 | 95.90% |
| GM240426C00041500 | 2024-04-23 10:09AM EDT | 41.50 | 3.80 | 3.65 | 4.20 | +1.54 | +68.14% | 14 | 105 | 71.29% |
| GM240426C00042000 | 2024-04-23 10:35AM EDT | 42.00 | 3.50 | 3.40 | 3.75 | +1.60 | +84.21% | 193 | 651 | 77.73% |
| GM240426C00042500 | 2024-04-23 10:29AM EDT | 42.50 | 2.81 | 2.85 | 2.95 | +1.26 | +81.29% | 265 | 1,298 | 54.49% |
| GM240426C00043000 | 2024-04-23 10:35AM EDT | 43.00 | 2.50 | 2.31 | 2.48 | +1.24 | +105.08% | 627 | 2,030 | 54.10% |
| GM240426C00043500 | 2024-04-23 10:33AM EDT | 43.50 | 2.04 | 1.97 | 2.10 | +1.00 | +96.15% | 687 | 6,579 | 50.20% |
| GM240426C00044000 | 2024-04-23 10:36AM EDT | 44.00 | 1.60 | 1.58 | 1.62 | +0.77 | +92.77% | 1,402 | 3,903 | 46.88% |
| GM240426C00044500 | 2024-04-23 10:35AM EDT | 44.50 | 1.23 | 1.18 | 1.24 | +0.59 | +92.19% | 1,151 | 2,416 | 44.14% |
| GM240426C00045000 | 2024-04-23 10:35AM EDT | 45.00 | 0.88 | 0.85 | 0.87 | +0.41 | +87.23% | 5,747 | 5,562 | 39.94% |
| GM240426C00045500 | 2024-04-23 10:35AM EDT | 45.50 | 0.60 | 0.60 | 0.62 | +0.24 | +66.67% | 4,227 | 4,123 | 39.55% |
| GM240426C00046000 | 2024-04-23 10:35AM EDT | 46.00 | 0.38 | 0.37 | 0.39 | +0.13 | +52.00% | 3,692 | 1,646 | 37.31% |
| GM240426C00046500 | 2024-04-23 10:35AM EDT | 46.50 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 769 | 346 | 35.94% |
| GM240426C00047000 | 2024-04-23 10:35AM EDT | 47.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1,790 | 1,047 | 35.16% |
| GM240426C00047500 | 2024-04-23 10:21AM EDT | 47.50 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 251 | 982 | 33.59% |
| GM240426C00048000 | 2024-04-23 10:29AM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 568 | 891 | 33.59% |
| GM240426C00049000 | 2024-04-23 9:56AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 128 | 386 | 35.94% |
| GM240426C00050000 | 2024-04-23 10:10AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 251 | 1,229 | 51.17% |
| GM240426C00051000 | 2024-04-22 3:46PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 44 | 50.00% |
| GM240426C00052000 | 2024-04-22 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 11 | 52 | 76.56% |
| GM240426C00053000 | 2024-04-17 10:28AM EDT | 53.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 205 | 85.16% |
| GM240426C00054000 | 2024-04-18 1:27PM EDT | 54.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 92.97% |
| GM240426C00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 76.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 191.41% |
| GM240426P00031000 | 2024-03-13 9:30AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GM240426P00032000 | 2024-03-20 9:52AM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 137.50% |
| GM240426P00033000 | 2024-04-22 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 112.50% |
| GM240426P00034000 | 2024-04-22 3:47PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 100.00% |
| GM240426P00034500 | 2024-04-22 3:47PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 292 | 96.88% |
| GM240426P00035000 | 2024-04-22 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 925 | 93.75% |
| GM240426P00035500 | 2024-04-23 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 393 | 87.50% |
| GM240426P00036000 | 2024-04-22 10:00AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 84.38% |
| GM240426P00036500 | 2024-04-23 9:30AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 69 | 78.13% |
| GM240426P00037000 | 2024-04-23 9:51AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,859 | 75.00% |
| GM240426P00037500 | 2024-04-22 3:44PM EDT | 37.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 138 | 117 | 68.75% |
| GM240426P00038000 | 2024-04-23 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 46 | 673 | 65.63% |
| GM240426P00038500 | 2024-04-23 9:36AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 160 | 403 | 60.94% |
| GM240426P00039000 | 2024-04-23 9:56AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 147 | 640 | 56.25% |
| GM240426P00039500 | 2024-04-23 10:10AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 121 | 788 | 56.25% |
| GM240426P00040000 | 2024-04-23 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 125 | 3,354 | 51.56% |
| GM240426P00040500 | 2024-04-23 10:34AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 377 | 5,748 | 47.66% |
| GM240426P00041000 | 2024-04-23 10:20AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 924 | 4,310 | 42.97% |
| GM240426P00041500 | 2024-04-23 10:24AM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.44 | -97.78% | 945 | 1,685 | 42.97% |
| GM240426P00042000 | 2024-04-23 10:26AM EDT | 42.00 | 0.03 | 0.01 | 0.02 | -0.57 | -96.61% | 556 | 1,797 | 37.50% |
| GM240426P00042500 | 2024-04-23 10:28AM EDT | 42.50 | 0.04 | 0.02 | 0.03 | -0.77 | -95.06% | 405 | 3,432 | 35.16% |
| GM240426P00043000 | 2024-04-23 10:32AM EDT | 43.00 | 0.05 | 0.05 | 0.06 | -0.99 | -94.29% | 753 | 3,422 | 34.77% |
| GM240426P00043500 | 2024-04-23 10:33AM EDT | 43.50 | 0.08 | 0.07 | 0.08 | -1.21 | -93.80% | 5,198 | 1,844 | 30.86% |
| GM240426P00044000 | 2024-04-23 10:35AM EDT | 44.00 | 0.15 | 0.14 | 0.15 | -1.39 | -90.26% | 9,774 | 821 | 30.27% |
| GM240426P00044500 | 2024-04-23 10:33AM EDT | 44.50 | 0.26 | 0.25 | 0.27 | -1.65 | -86.39% | 5,856 | 1,305 | 29.88% |
| GM240426P00045000 | 2024-04-23 10:34AM EDT | 45.00 | 0.43 | 0.44 | 0.46 | -1.78 | -80.18% | 2,453 | 651 | 29.98% |
| GM240426P00045500 | 2024-04-23 10:35AM EDT | 45.50 | 0.64 | 0.63 | 0.65 | -2.01 | -75.85% | 956 | 151 | 26.47% |
| GM240426P00046000 | 2024-04-23 10:36AM EDT | 46.00 | 0.93 | 0.89 | 0.92 | -1.98 | -68.04% | 400 | 243 | 22.27% |
| GM240426P00046500 | 2024-04-23 10:35AM EDT | 46.50 | 1.25 | 1.24 | 1.33 | -2.35 | -65.28% | 177 | 24 | 21.68% |
| GM240426P00047000 | 2024-04-22 10:50AM EDT | 47.00 | 4.05 | 1.56 | 1.88 | 0.00 | - | 6 | 92 | 32.81% |
| GM240426P00047500 | 2024-04-23 10:11AM EDT | 47.50 | 2.21 | 1.98 | 2.24 | -2.99 | -57.50% | 29 | 3 | 0.00% |
| GM240426P00048000 | 2024-04-23 10:21AM EDT | 48.00 | 2.99 | 2.47 | 2.70 | -2.61 | -46.61% | 1 | 29 | 0.00% |
| GM240426P00049000 | 2024-04-23 10:33AM EDT | 49.00 | 3.66 | 2.86 | 3.60 | -2.01 | -35.45% | 8 | 31 | 0.00% |
| GM240426P00050000 | 2024-04-23 10:32AM EDT | 50.00 | 4.65 | 4.55 | 4.65 | -2.70 | -36.73% | 22 | 1 | 0.00% |
| GM240426P00052000 | 2024-04-03 9:59AM EDT | 52.00 | 6.65 | 6.50 | 7.15 | -0.35 | -5.00% | 3 | 0 | 73.05% |
| GM240426P00053000 | 2024-04-22 9:42AM EDT | 53.00 | 10.60 | 7.30 | 7.65 | 0.00 | - | 10 | 0 | 0.00% |
| GM240426P00054000 | 2024-04-23 10:33AM EDT | 54.00 | 8.65 | 8.50 | 9.30 | -2.20 | -20.28% | 1 | 2 | 105.47% |
| GM240426P00055000 | 2024-04-23 9:52AM EDT | 55.00 | 9.65 | 8.55 | 10.45 | -2.55 | -20.90% | 19 | 0 | 175.78% |
