Deutsche Märkte schließen in 20 Minuten
DAX
13.713,61 +12,68 (+0,09%) Euro Stoxx 50
3.757,14 +7,79 (+0,21%) Dow Jones 30
33.495,94 +186,43 (+0,56%) Gold
1.808,10 -5,60 (-0,31%) EUR/USD
1,0335 +0,0033 (+0,3204%) BTC-EUR
23.729,98 +298,59 (+1,27%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:09AM EDT. Markt geöffnet.
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220812C00020000 | 2022-08-04 3:50PM EDT | 20.00 | 18.20 | 17.90 | 18.05 | +2.00 | +12.35% | 5 | 3 | 0.00% |
| GM220812C00025000 | 2022-07-19 12:33PM EDT | 25.00 | 9.60 | 12.90 | 13.05 | 0.00 | - | - | 9 | 0.00% |
| GM220812C00027000 | 2022-07-21 1:10PM EDT | 27.00 | 7.93 | 10.90 | 11.05 | 0.00 | - | - | 3 | 0.00% |
| GM220812C00028000 | 2022-07-06 2:54PM EDT | 28.00 | 4.35 | 9.35 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| GM220812C00029000 | 2022-07-25 11:48AM EDT | 29.00 | 6.00 | 8.95 | 9.05 | 0.00 | - | - | 2 | 0.00% |
| GM220812C00029500 | 2022-08-08 11:04AM EDT | 29.50 | 8.00 | 8.40 | 8.50 | 0.00 | - | - | 11 | 0.00% |
| GM220812C00030000 | 2022-08-09 1:02PM EDT | 30.00 | 6.41 | 7.90 | 8.05 | 0.00 | - | 10 | 43 | 0.00% |
| GM220812C00031000 | 2022-08-09 11:36AM EDT | 31.00 | 5.75 | 6.90 | 7.05 | 0.00 | - | 1 | 41 | 0.00% |
| GM220812C00031500 | 2022-08-05 1:16PM EDT | 31.50 | 4.30 | 6.40 | 6.55 | 0.00 | - | - | 4 | 0.00% |
| GM220812C00032000 | 2022-08-10 11:01AM EDT | 32.00 | 6.15 | 5.90 | 6.05 | +1.25 | +25.51% | 3 | 308 | 0.00% |
| GM220812C00032500 | 2022-08-08 9:40AM EDT | 32.50 | 5.44 | 5.40 | 5.50 | +0.76 | +16.24% | 3 | 18 | 0.00% |
| GM220812C00033000 | 2022-08-09 1:43PM EDT | 33.00 | 3.30 | 4.90 | 5.05 | 0.00 | - | 27 | 121 | 0.00% |
| GM220812C00033500 | 2022-08-09 2:52PM EDT | 33.50 | 2.99 | 4.40 | 4.55 | 0.00 | - | 19 | 80 | 0.00% |
| GM220812C00034000 | 2022-08-09 2:34PM EDT | 34.00 | 4.00 | 3.95 | 4.05 | +1.58 | +65.29% | 9 | 190 | 0.00% |
| GM220812C00034500 | 2022-08-10 12:17PM EDT | 34.50 | 3.54 | 3.40 | 3.55 | +1.37 | +63.13% | 4 | 108 | 0.00% |
| GM220812C00035000 | 2022-08-10 12:52PM EDT | 35.00 | 3.00 | 2.94 | 3.05 | +1.23 | +69.49% | 759 | 1,882 | 0.00% |
| GM220812C00035500 | 2022-08-10 12:40PM EDT | 35.50 | 2.57 | 2.47 | 2.55 | +1.30 | +102.36% | 42 | 395 | 0.00% |
| GM220812C00036000 | 2022-08-10 12:32PM EDT | 36.00 | 2.14 | 1.99 | 2.05 | +1.21 | +130.11% | 236 | 892 | 0.00% |
| GM220812C00036500 | 2022-08-10 12:16PM EDT | 36.50 | 1.62 | 1.53 | 1.59 | +0.94 | +138.24% | 90 | 1,642 | 0.00% |
| GM220812C00037000 | 2022-08-10 12:48PM EDT | 37.00 | 1.13 | 1.12 | 1.17 | +0.65 | +135.42% | 239 | 2,261 | 0.00% |
| GM220812C00037500 | 2022-08-10 12:12PM EDT | 37.50 | 0.82 | 0.76 | 0.79 | +0.55 | +203.70% | 301 | 1,661 | 26.56% |
| GM220812C00038000 | 2022-08-10 12:56PM EDT | 38.00 | 0.49 | 0.48 | 0.50 | +0.33 | +206.25% | 1,171 | 1,373 | 33.40% |
| GM220812C00038500 | 2022-08-10 12:27PM EDT | 38.50 | 0.28 | 0.27 | 0.29 | +0.17 | +154.55% | 199 | 992 | 36.52% |
| GM220812C00039000 | 2022-08-10 12:30PM EDT | 39.00 | 0.15 | 0.14 | 0.15 | +0.10 | +200.00% | 444 | 1,586 | 37.89% |
| GM220812C00039500 | 2022-08-10 12:30PM EDT | 39.50 | 0.08 | 0.07 | 0.07 | +0.06 | +300.00% | 134 | 1,015 | 38.67% |
| GM220812C00040000 | 2022-08-10 12:13PM EDT | 40.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 177 | 2,070 | 42.19% |
| GM220812C00040500 | 2022-08-10 11:21AM EDT | 40.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 147 | 185 | 44.53% |
| GM220812C00041000 | 2022-08-09 12:21PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 1,066 | 51.56% |
| GM220812C00041500 | 2022-08-08 3:31PM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 34 | 53.13% |
| GM220812C00042000 | 2022-08-09 12:14PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 248 | 59.38% |
| GM220812C00042500 | 2022-08-08 2:08PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 19 | 65.63% |
| GM220812C00043000 | 2022-08-08 2:13PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 107 | 294 | 71.88% |
| GM220812C00044000 | 2022-08-03 9:32AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 87.50% |
| GM220812C00045000 | 2022-08-08 2:19PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 87.50% |
| GM220812C00047000 | 2022-08-08 9:59AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 115.63% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220812P00020000 | 2022-08-03 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 337.50% |
| GM220812P00021000 | 2022-07-12 12:59PM EDT | 21.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 47 | 312.50% |
| GM220812P00022000 | 2022-07-14 3:08PM EDT | 22.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 14 | 287.50% |
| GM220812P00023000 | 2022-07-15 11:04AM EDT | 23.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 9 | 268.75% |
| GM220812P00024000 | 2022-07-05 10:02AM EDT | 24.00 | 0.41 | 0.00 | 0.02 | 0.00 | - | - | 1,945 | 250.00% |
| GM220812P00025000 | 2022-07-27 11:10AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 53 | 228.13% |
| GM220812P00026000 | 2022-07-26 3:52PM EDT | 26.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 32 | 209.38% |
| GM220812P00027000 | 2022-08-01 10:49AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 131 | 190.63% |
| GM220812P00028000 | 2022-08-01 9:36AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 55 | 171.88% |
| GM220812P00029000 | 2022-08-03 1:06PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 190 | 156.25% |
| GM220812P00029500 | 2022-07-29 3:55PM EDT | 29.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 24 | 146.88% |
| GM220812P00030000 | 2022-08-09 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 401 | 125.00% |
| GM220812P00030500 | 2022-08-05 9:56AM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 12 | 128.13% |
| GM220812P00031000 | 2022-08-05 3:54PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 158 | 121.88% |
| GM220812P00031500 | 2022-08-05 10:39AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 149 | 112.50% |
| GM220812P00032000 | 2022-08-08 2:50PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 390 | 93.75% |
| GM220812P00032500 | 2022-08-09 1:13PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 867 | 87.50% |
| GM220812P00033000 | 2022-08-09 2:53PM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 33 | 1,280 | 81.25% |
| GM220812P00033500 | 2022-08-10 11:42AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 34 | 128 | 81.25% |
| GM220812P00034000 | 2022-08-10 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 13 | 1,142 | 71.88% |
| GM220812P00034500 | 2022-08-10 12:34PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 41 | 2,567 | 68.75% |
| GM220812P00035000 | 2022-08-10 10:34AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 39 | 630 | 60.94% |
| GM220812P00035500 | 2022-08-10 11:34AM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 41 | 900 | 57.03% |
| GM220812P00036000 | 2022-08-10 12:53PM EDT | 36.00 | 0.04 | 0.04 | 0.05 | -0.36 | -90.00% | 182 | 1,789 | 54.69% |
| GM220812P00036500 | 2022-08-10 12:16PM EDT | 36.50 | 0.07 | 0.08 | 0.09 | -0.58 | -89.23% | 43 | 777 | 52.73% |
| GM220812P00037000 | 2022-08-10 12:47PM EDT | 37.00 | 0.15 | 0.15 | 0.16 | -0.70 | -82.35% | 275 | 774 | 51.37% |
| GM220812P00037500 | 2022-08-10 10:45AM EDT | 37.50 | 0.32 | 0.29 | 0.30 | -0.85 | -72.65% | 314 | 1,063 | 52.54% |
| GM220812P00038000 | 2022-08-10 12:37PM EDT | 38.00 | 0.49 | 0.50 | 0.54 | -1.12 | -69.57% | 406 | 428 | 55.66% |
| GM220812P00038500 | 2022-08-09 12:33PM EDT | 38.50 | 0.82 | 0.79 | 0.83 | -1.31 | -61.50% | 621 | 32 | 58.59% |
| GM220812P00039000 | 2022-08-10 10:04AM EDT | 39.00 | 1.31 | 1.14 | 1.19 | -1.32 | -50.19% | 9 | 50 | 62.31% |
| GM220812P00039500 | 2022-08-09 11:05AM EDT | 39.50 | 1.29 | 1.56 | 1.63 | -1.61 | -55.52% | 4 | 20 | 69.92% |
| GM220812P00040000 | 2022-08-10 11:09AM EDT | 40.00 | 1.70 | 2.01 | 2.08 | -1.95 | -53.42% | 15 | 87 | 76.95% |
| GM220812P00041000 | 2022-08-08 2:04PM EDT | 41.00 | 3.15 | 2.98 | 3.10 | 0.00 | - | 2 | 12 | 99.41% |
| GM220812P00042000 | 2022-08-09 3:23PM EDT | 42.00 | 5.53 | 3.95 | 4.10 | 0.00 | - | 2 | 4 | 117.97% |
| GM220812P00043000 | 2022-08-03 12:49PM EDT | 43.00 | 5.57 | 4.95 | 5.10 | 0.00 | - | 10 | 0 | 137.11% |
| GM220812P00044000 | 2022-07-26 9:41AM EDT | 44.00 | 10.20 | 5.95 | 6.10 | 0.00 | - | - | 0 | 155.08% |
| GM220812P00045000 | 2022-08-04 10:28AM EDT | 45.00 | 8.35 | 6.95 | 7.10 | 0.00 | - | 2 | 5 | 172.07% |
© 2022 Yahoo. Alle Rechte vorbehalten.
