Deutsche Märkte geschlossen
DAX
15.412,05 +91,17 (+0,60%) Euro Stoxx 50
4.209,15 -0,16 (-0,00%) Dow Jones 30
33.969,49 -187,20 (-0,55%) Gold
1.888,50 +3,70 (+0,20%) EUR/USD
1,0738 +0,0007 (+0,06%) BTC-EUR
21.387,86 -184,36 (-0,85%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:16PM EST. Markt geöffnet.
Strike:33.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00033000 | 2023-02-08 12:01PM EST | 2023-02-10 | 8.60 | 8.55 | 8.70 | +0.35 | +4.24% | 8 | 31 | 128.13% |
| GM230217C00033000 | 2023-02-08 10:30AM EST | 2023-02-17 | 8.85 | 8.65 | 8.75 | +0.35 | +4.12% | 8 | 5,145 | 69.92% |
| GM230224C00033000 | 2023-01-31 10:59AM EST | 2023-02-24 | 6.30 | 8.70 | 8.80 | 0.00 | - | 14 | 17 | 62.50% |
| GM230303C00033000 | 2023-01-24 1:37PM EST | 2023-03-03 | 4.13 | 8.65 | 8.80 | 0.00 | - | - | 14 | 57.72% |
| GM230310C00033000 | 2023-02-03 1:20PM EST | 2023-03-10 | 8.70 | 8.70 | 8.80 | 0.00 | - | 4 | 4 | 50.78% |
| GM230317C00033000 | 2023-02-08 10:25AM EST | 2023-03-17 | 9.15 | 8.80 | 8.90 | +0.97 | +11.86% | 10 | 2,506 | 52.15% |
| GM230421C00033000 | 2023-02-02 1:20PM EST | 2023-04-21 | 9.55 | 9.15 | 9.25 | 0.00 | - | 7 | 229 | 48.68% |
| GM230519C00033000 | 2023-01-27 10:28AM EST | 2023-05-19 | 6.00 | 9.40 | 9.55 | 0.00 | - | 1 | 5 | 47.75% |
| GM230616C00033000 | 2023-02-06 12:30PM EST | 2023-06-16 | 9.70 | 9.70 | 9.80 | 0.00 | - | 60 | 1,000 | 46.48% |
| GM230915C00033000 | 2023-02-03 10:12AM EST | 2023-09-15 | 10.70 | 10.45 | 10.60 | 0.00 | - | 16 | 19 | 44.95% |
| GM231020C00033000 | 2023-02-07 2:52PM EST | 2023-10-20 | 10.70 | 10.85 | 11.00 | 0.00 | - | 1 | 27 | 45.78% |
| GM231215C00033000 | 2023-02-03 10:28AM EST | 2023-12-15 | 11.60 | 11.25 | 11.50 | 0.00 | - | 4 | 103 | 45.87% |
| GM240119C00033000 | 2023-02-07 12:41PM EST | 2024-01-19 | 11.60 | 11.60 | 11.80 | 0.00 | - | 1 | 2,749 | 45.95% |
| GM240621C00033000 | 2023-02-08 10:06AM EST | 2024-06-21 | 12.90 | 12.55 | 12.90 | +0.35 | +2.79% | 17 | 64 | 45.56% |
| GM240920C00033000 | 2023-01-19 11:22AM EST | 2024-09-20 | 9.02 | 13.15 | 13.50 | 0.00 | - | 2 | 3 | 45.52% |
| GM250117C00033000 | 2023-02-08 10:21AM EST | 2025-01-17 | 14.40 | 13.85 | 14.20 | +0.23 | +1.62% | 1 | 1,689 | 45.35% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210P00033000 | 2023-02-08 11:51AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 808 | 98.44% |
| GM230217P00033000 | 2023-02-08 11:45AM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 6,521 | 64.06% |
| GM230224P00033000 | 2023-02-03 3:44PM EST | 2023-02-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 195 | 50.78% |
| GM230303P00033000 | 2023-02-08 9:57AM EST | 2023-03-03 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9 | 91 | 47.85% |
| GM230310P00033000 | 2023-02-03 10:57AM EST | 2023-03-10 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 11 | 48.63% |
| GM230317P00033000 | 2023-02-08 10:27AM EST | 2023-03-17 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 2 | 7,165 | 44.73% |
| GM230324P00033000 | 2023-02-07 9:33AM EST | 2023-03-24 | 0.20 | 0.11 | 0.15 | 0.00 | - | 1 | 580 | 43.16% |
| GM230421P00033000 | 2023-02-08 11:28AM EST | 2023-04-21 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 3 | 2,265 | 40.38% |
| GM230519P00033000 | 2023-02-07 2:03PM EST | 2023-05-19 | 0.59 | 0.48 | 0.52 | 0.00 | - | 15 | 116 | 39.89% |
| GM230616P00033000 | 2023-02-08 11:48AM EST | 2023-06-16 | 0.70 | 0.69 | 0.70 | -0.03 | -4.11% | 2,850 | 4,522 | 38.89% |
| GM230915P00033000 | 2023-02-07 3:48PM EST | 2023-09-15 | 1.20 | 1.13 | 1.18 | 0.00 | - | 82 | 1,708 | 36.18% |
| GM231020P00033000 | 2023-02-06 3:28PM EST | 2023-10-20 | 1.47 | 1.40 | 1.45 | 0.00 | - | 437 | 1,629 | 36.65% |
| GM231215P00033000 | 2023-02-02 11:31AM EST | 2023-12-15 | 1.74 | 1.62 | 1.68 | 0.00 | - | 6 | 150 | 35.43% |
| GM240119P00033000 | 2023-02-06 12:28PM EST | 2024-01-19 | 1.86 | 1.79 | 1.84 | 0.00 | - | 1 | 10,161 | 35.01% |
| GM240621P00033000 | 2023-02-07 10:50AM EST | 2024-06-21 | 2.46 | 2.25 | 2.44 | 0.00 | - | 3 | 137 | 33.45% |
| GM240920P00033000 | 2023-01-31 3:50PM EST | 2024-09-20 | 3.65 | 2.62 | 2.87 | 0.00 | - | 3 | 11 | 33.52% |
| GM250117P00033000 | 2023-02-03 12:37PM EST | 2025-01-17 | 3.15 | 3.00 | 3.15 | 0.00 | - | 3 | 2,598 | 32.18% |
