Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.306,98 +674,49 (+1,89%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231208C00020000 | 2023-11-22 11:09AM EST | 20.00 | 12.40 | 12.15 | 12.70 | +4.15 | +50.30% | 1 | 8 | 194.53% |
| GM231208C00021000 | 2023-11-30 9:50AM EST | 21.00 | 11.00 | 10.95 | 11.90 | 0.00 | - | 10 | 10 | 177.34% |
| GM231208C00022000 | 2023-11-21 3:13PM EST | 22.00 | 5.88 | 9.80 | 10.45 | 0.00 | - | - | 5 | 170.31% |
| GM231208C00024000 | 2023-11-17 10:24AM EST | 24.00 | 3.83 | 8.35 | 8.55 | 0.00 | - | 50 | 50 | 137.50% |
| GM231208C00025000 | 2023-11-28 3:26PM EST | 25.00 | 7.40 | 6.90 | 7.90 | +3.50 | +89.74% | 11 | 0 | 104.69% |
| GM231208C00026000 | 2023-11-30 11:23AM EST | 26.00 | 5.95 | 6.00 | 6.80 | 0.00 | - | 2 | 55 | 91.41% |
| GM231208C00027000 | 2023-12-01 3:57PM EST | 27.00 | 5.44 | 5.35 | 5.45 | +0.54 | +11.02% | 3 | 10 | 77.34% |
| GM231208C00028000 | 2023-12-01 9:37AM EST | 28.00 | 3.97 | 4.10 | 4.70 | +0.22 | +5.87% | 46 | 46 | 64.45% |
| GM231208C00029000 | 2023-12-01 12:00PM EST | 29.00 | 3.50 | 3.05 | 3.45 | +0.50 | +16.67% | 22 | 948 | 61.33% |
| GM231208C00030000 | 2023-12-01 3:21PM EST | 30.00 | 2.46 | 2.40 | 2.67 | +0.71 | +40.57% | 1,235 | 1,933 | 56.84% |
| GM231208C00031000 | 2023-12-01 3:05PM EST | 31.00 | 1.57 | 1.41 | 1.51 | +0.57 | +57.00% | 159 | 1,049 | 37.11% |
| GM231208C00032000 | 2023-12-01 3:59PM EST | 32.00 | 0.71 | 0.70 | 0.73 | +0.31 | +77.50% | 5,983 | 4,007 | 32.23% |
| GM231208C00033000 | 2023-12-01 3:59PM EST | 33.00 | 0.27 | 0.26 | 0.27 | +0.13 | +92.86% | 8,441 | 6,540 | 31.64% |
| GM231208C00034000 | 2023-12-01 3:59PM EST | 34.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 5,232 | 4,593 | 33.59% |
| GM231208C00035000 | 2023-12-01 3:58PM EST | 35.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 229 | 2,451 | 38.67% |
| GM231208C00036000 | 2023-12-01 1:05PM EST | 36.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 57 | 377 | 43.36% |
| GM231208C00037000 | 2023-12-01 3:35PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 239 | 46.88% |
| GM231208C00038000 | 2023-12-01 3:30PM EST | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 502 | 50.00% |
| GM231208C00039000 | 2023-11-29 9:58AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 57.81% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231208P00019000 | 2023-11-10 9:42AM EST | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 150.00% |
| GM231208P00020000 | 2023-11-09 9:53AM EST | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 137.50% |
| GM231208P00021000 | 2023-11-10 9:42AM EST | 21.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 125.00% |
| GM231208P00022000 | 2023-11-21 3:06PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 112.50% |
| GM231208P00023000 | 2023-11-24 12:38PM EST | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 100.00% |
| GM231208P00024000 | 2023-11-29 3:26PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,817 | 90.63% |
| GM231208P00025000 | 2023-11-30 11:53AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 472 | 78.13% |
| GM231208P00026000 | 2023-12-01 2:41PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 660 | 68.75% |
| GM231208P00027000 | 2023-12-01 2:51PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,214 | 56.25% |
| GM231208P00028000 | 2023-11-30 12:52PM EST | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 663 | 51.56% |
| GM231208P00029000 | 2023-12-01 11:51AM EST | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 42 | 1,262 | 45.31% |
| GM231208P00030000 | 2023-12-01 3:14PM EST | 30.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 208 | 4,033 | 38.28% |
| GM231208P00031000 | 2023-12-01 3:59PM EST | 31.00 | 0.09 | 0.08 | 0.10 | -0.20 | -68.97% | 510 | 1,687 | 32.03% |
| GM231208P00032000 | 2023-12-01 3:54PM EST | 32.00 | 0.30 | 0.30 | 0.32 | -0.42 | -58.33% | 1,164 | 1,494 | 29.10% |
| GM231208P00033000 | 2023-12-01 3:57PM EST | 33.00 | 0.84 | 0.85 | 0.88 | -0.47 | -35.88% | 732 | 397 | 29.69% |
| GM231208P00034000 | 2023-12-01 12:11PM EST | 34.00 | 1.63 | 1.67 | 1.74 | -0.76 | -31.80% | 95 | 94 | 34.77% |
| GM231208P00035000 | 2023-12-01 3:50PM EST | 35.00 | 2.51 | 2.58 | 2.99 | -0.74 | -22.77% | 22 | 31 | 53.52% |
| GM231208P00036000 | 2023-11-14 10:13AM EST | 36.00 | 4.10 | 3.55 | 4.05 | -3.85 | -48.43% | 2 | 0 | 68.16% |
| GM231208P00041000 | 2023-11-09 3:59PM EST | 41.00 | 14.35 | 8.60 | 9.10 | 0.00 | - | - | 0 | 129.69% |
