Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.726,82 -201,40 (-0,92%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00023000 | 2023-02-03 2:30PM EST | 23.00 | 18.30 | 18.00 | 18.30 | +0.20 | +1.10% | 1 | 2 | 175.00% |
| GM230210C00026000 | 2023-01-10 3:06PM EST | 26.00 | 11.10 | 15.00 | 15.45 | 0.00 | - | - | 48 | 176.95% |
| GM230210C00028000 | 2023-01-31 10:31AM EST | 28.00 | 11.30 | 12.95 | 13.45 | 0.00 | - | 1 | 1 | 144.53% |
| GM230210C00029000 | 2023-01-31 3:35PM EST | 29.00 | 10.10 | 12.00 | 12.45 | 0.00 | - | 20 | 13 | 139.84% |
| GM230210C00030000 | 2023-02-02 2:58PM EST | 30.00 | 11.25 | 11.05 | 11.30 | 0.00 | - | 10 | 14 | 113.28% |
| GM230210C00030500 | 2023-02-02 1:25PM EST | 30.50 | 11.45 | 10.60 | 10.75 | 0.00 | - | 4 | 5 | 107.81% |
| GM230210C00031000 | 2023-01-31 2:44PM EST | 31.00 | 8.15 | 10.00 | 10.30 | 0.00 | - | 17 | 17 | 91.41% |
| GM230210C00032000 | 2023-01-31 2:32PM EST | 32.00 | 7.25 | 9.10 | 9.25 | 0.00 | - | 16 | 76 | 92.97% |
| GM230210C00032500 | 2023-02-02 1:37PM EST | 32.50 | 9.45 | 8.55 | 8.75 | 0.00 | - | 21 | 39 | 78.13% |
| GM230210C00033000 | 2023-02-03 10:22AM EST | 33.00 | 8.75 | 8.00 | 8.30 | +1.55 | +21.53% | 1 | 36 | 73.44% |
| GM230210C00033500 | 2023-02-03 12:44PM EST | 33.50 | 8.25 | 7.60 | 7.80 | +1.55 | +23.13% | 4 | 34 | 84.38% |
| GM230210C00034000 | 2023-02-02 12:53PM EST | 34.00 | 7.60 | 7.10 | 7.25 | 0.00 | - | 10 | 869 | 73.44% |
| GM230210C00034500 | 2023-02-02 12:53PM EST | 34.50 | 7.10 | 6.60 | 6.75 | 0.00 | - | 5 | 31 | 68.75% |
| GM230210C00035000 | 2023-02-03 3:59PM EST | 35.00 | 6.18 | 6.10 | 6.25 | -0.29 | -4.48% | 12 | 115 | 64.06% |
| GM230210C00035500 | 2023-02-03 3:42PM EST | 35.50 | 5.72 | 5.60 | 5.75 | -0.31 | -5.14% | 10 | 75 | 58.98% |
| GM230210C00036000 | 2023-02-03 2:50PM EST | 36.00 | 5.29 | 5.10 | 5.30 | -0.04 | -0.75% | 664 | 800 | 59.38% |
| GM230210C00036500 | 2023-02-03 3:27PM EST | 36.50 | 4.85 | 4.60 | 4.80 | +0.06 | +1.25% | 5 | 79 | 54.30% |
| GM230210C00037000 | 2023-02-03 3:58PM EST | 37.00 | 4.22 | 4.15 | 4.30 | -0.33 | -7.25% | 21 | 303 | 52.93% |
| GM230210C00037500 | 2023-02-03 2:39PM EST | 37.50 | 3.94 | 3.65 | 3.80 | -0.56 | -12.44% | 7 | 217 | 55.66% |
| GM230210C00038000 | 2023-02-03 3:57PM EST | 38.00 | 3.20 | 3.15 | 3.30 | -0.27 | -7.78% | 105 | 2,185 | 49.81% |
| GM230210C00038500 | 2023-02-03 3:31PM EST | 38.50 | 2.84 | 2.71 | 2.84 | -0.13 | -4.38% | 48 | 633 | 47.07% |
| GM230210C00039000 | 2023-02-03 3:59PM EST | 39.00 | 2.30 | 2.26 | 2.33 | -0.37 | -13.86% | 139 | 2,442 | 40.04% |
| GM230210C00039500 | 2023-02-03 3:32PM EST | 39.50 | 1.94 | 1.82 | 1.92 | -0.06 | -3.00% | 60 | 3,260 | 39.26% |
| GM230210C00040000 | 2023-02-03 3:58PM EST | 40.00 | 1.48 | 1.44 | 1.52 | -0.37 | -20.00% | 658 | 2,058 | 37.31% |
| GM230210C00040500 | 2023-02-03 3:58PM EST | 40.50 | 1.11 | 1.09 | 1.15 | -0.21 | -15.91% | 134 | 195 | 35.25% |
| GM230210C00041000 | 2023-02-03 3:59PM EST | 41.00 | 0.83 | 0.81 | 0.83 | -0.35 | -29.66% | 386 | 1,352 | 33.64% |
| GM230210C00041500 | 2023-02-03 3:59PM EST | 41.50 | 0.59 | 0.58 | 0.59 | -0.30 | -33.71% | 1,589 | 376 | 33.30% |
| GM230210C00042000 | 2023-02-03 3:59PM EST | 42.00 | 0.41 | 0.39 | 0.42 | -0.24 | -36.92% | 886 | 1,277 | 33.89% |
| GM230210C00043000 | 2023-02-03 3:51PM EST | 43.00 | 0.16 | 0.17 | 0.20 | -0.19 | -54.29% | 700 | 864 | 35.16% |
| GM230210C00044000 | 2023-02-03 3:58PM EST | 44.00 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 544 | 459 | 37.50% |
| GM230210C00045000 | 2023-02-03 3:53PM EST | 45.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1,297 | 1,345 | 41.02% |
| GM230210C00046000 | 2023-02-03 1:00PM EST | 46.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 21 | 735 | 45.31% |
| GM230210C00047000 | 2023-02-03 9:44AM EST | 47.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 6 | 20 | 49.61% |
| GM230210C00050000 | 2023-02-02 2:41PM EST | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 53.13% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210P00023000 | 2023-01-06 9:58AM EST | 23.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 0 | 207.81% |
| GM230210P00025000 | 2023-01-06 2:55PM EST | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 74 | 2 | 146.88% |
| GM230210P00026000 | 2023-01-20 2:58PM EST | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 135.94% |
| GM230210P00027000 | 2023-02-02 9:40AM EST | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 349 | 118.75% |
| GM230210P00028000 | 2023-01-27 3:24PM EST | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 359 | 115.63% |
| GM230210P00029000 | 2023-01-30 12:18PM EST | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 93.75% |
| GM230210P00030000 | 2023-01-30 3:38PM EST | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 266 | 376 | 92.19% |
| GM230210P00030500 | 2023-01-31 10:49AM EST | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 275 | 87.50% |
| GM230210P00031000 | 2023-01-31 11:09AM EST | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 666 | 84.38% |
| GM230210P00031500 | 2023-01-31 11:29AM EST | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 70 | 79.69% |
| GM230210P00032000 | 2023-02-02 9:35AM EST | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 719 | 75.00% |
| GM230210P00032500 | 2023-02-01 3:18PM EST | 32.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 503 | 71.88% |
| GM230210P00033000 | 2023-02-03 12:58PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 857 | 62.50% |
| GM230210P00033500 | 2023-02-01 10:32AM EST | 33.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 140 | 652 | 62.50% |
| GM230210P00034000 | 2023-02-03 2:57PM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,984 | 59.38% |
| GM230210P00034500 | 2023-02-01 12:12PM EST | 34.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 396 | 54.69% |
| GM230210P00035000 | 2023-02-03 2:57PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 1,316 | 50.78% |
| GM230210P00035500 | 2023-02-02 2:43PM EST | 35.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 14 | 154 | 50.00% |
| GM230210P00036000 | 2023-02-03 3:43PM EST | 36.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 202 | 50.78% |
| GM230210P00036500 | 2023-02-02 3:31PM EST | 36.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 143 | 235 | 46.09% |
| GM230210P00037000 | 2023-02-03 3:37PM EST | 37.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 113 | 816 | 44.14% |
| GM230210P00037500 | 2023-02-03 3:59PM EST | 37.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 207 | 792 | 41.41% |
| GM230210P00038000 | 2023-02-03 3:52PM EST | 38.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 193 | 1,547 | 39.26% |
| GM230210P00038500 | 2023-02-03 3:37PM EST | 38.50 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 69 | 298 | 37.50% |
| GM230210P00039000 | 2023-02-03 3:59PM EST | 39.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 361 | 675 | 36.33% |
| GM230210P00039500 | 2023-02-03 3:37PM EST | 39.50 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 211 | 597 | 34.28% |
| GM230210P00040000 | 2023-02-03 3:59PM EST | 40.00 | 0.31 | 0.29 | 0.31 | -0.02 | -6.06% | 2,686 | 387 | 33.11% |
| GM230210P00040500 | 2023-02-03 3:44PM EST | 40.50 | 0.46 | 0.44 | 0.47 | -0.11 | -19.30% | 505 | 185 | 32.91% |
| GM230210P00041000 | 2023-02-03 3:59PM EST | 41.00 | 0.65 | 0.65 | 0.67 | +0.01 | +1.56% | 532 | 300 | 32.32% |
| GM230210P00041500 | 2023-02-03 3:45PM EST | 41.50 | 0.94 | 0.90 | 0.93 | +0.09 | +10.59% | 253 | 286 | 32.03% |
| GM230210P00046000 | 2023-02-02 1:41PM EST | 46.00 | 4.45 | 4.75 | 4.95 | +0.30 | +7.23% | 4 | 8 | 51.95% |
| GM230210P00048000 | 2023-01-31 11:09AM EST | 48.00 | 8.80 | 6.70 | 7.00 | 0.00 | - | 4 | 5 | 73.83% |
