Deutsche Märkte schließen in 2 Stunden 44 Minuten
DAX
15.601,77 +189,72 (+1,23%) Euro Stoxx 50
4.263,88 +54,73 (+1,30%) Dow Jones 30
33.949,01 -207,68 (-0,61%) Gold
1.892,80 +2,10 (+0,11%) EUR/USD
1,0783 +0,0065 (+0,60%) BTC-EUR
21.097,90 -513,34 (-2,38%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:40.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00040000 | 2023-02-08 3:50PM EST | 2023-02-10 | 1.76 | 0.00 | 0.00 | 0.00 | - | 261 | 2,087 | 0.00% |
| GM230217C00040000 | 2023-02-08 3:57PM EST | 2023-02-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 254 | 9,355 | 0.00% |
| GM230224C00040000 | 2023-02-08 3:34PM EST | 2023-02-24 | 2.18 | 0.00 | 0.00 | 0.00 | - | 15 | 1,148 | 0.00% |
| GM230303C00040000 | 2023-02-08 3:27PM EST | 2023-03-03 | 2.28 | 0.00 | 0.00 | 0.00 | - | 17 | 325 | 0.00% |
| GM230310C00040000 | 2023-02-08 1:10PM EST | 2023-03-10 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 0.00% |
| GM230317C00040000 | 2023-02-08 3:24PM EST | 2023-03-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 145 | 20,553 | 0.00% |
| GM230324C00040000 | 2023-02-08 1:16PM EST | 2023-03-24 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| GM230421C00040000 | 2023-02-08 3:01PM EST | 2023-04-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 115 | 3,106 | 0.00% |
| GM230519C00040000 | 2023-02-08 3:09PM EST | 2023-05-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 16 | 4,924 | 0.00% |
| GM230616C00040000 | 2023-02-08 3:47PM EST | 2023-06-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2,023 | 11,053 | 0.00% |
| GM230915C00040000 | 2023-02-08 3:36PM EST | 2023-09-15 | 5.68 | 0.00 | 0.00 | 0.00 | - | 14 | 1,299 | 0.00% |
| GM231020C00040000 | 2023-02-07 10:03AM EST | 2023-10-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 0.00% |
| GM231215C00040000 | 2023-02-08 12:44PM EST | 2023-12-15 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,028 | 0.00% |
| GM240119C00040000 | 2023-02-08 3:00PM EST | 2024-01-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 35,961 | 0.00% |
| GM240621C00040000 | 2023-02-08 3:04PM EST | 2024-06-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 35 | 779 | 0.00% |
| GM240920C00040000 | 2023-01-31 10:19AM EST | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GM250117C00040000 | 2023-02-08 2:11PM EST | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,070 | 0.00% |
| GM250620C00040000 | 2023-02-07 9:56AM EST | 2025-06-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210P00040000 | 2023-02-08 3:40PM EST | 2023-02-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 129 | 2,519 | 12.50% |
| GM230217P00040000 | 2023-02-08 3:54PM EST | 2023-02-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 210 | 1,395 | 6.25% |
| GM230224P00040000 | 2023-02-08 3:55PM EST | 2023-02-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 547 | 6.25% |
| GM230303P00040000 | 2023-02-08 2:01PM EST | 2023-03-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 3.13% |
| GM230310P00040000 | 2023-02-08 1:12PM EST | 2023-03-10 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 3.13% |
| GM230317P00040000 | 2023-02-08 3:48PM EST | 2023-03-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 120 | 3,148 | 3.13% |
| GM230324P00040000 | 2023-02-07 2:33PM EST | 2023-03-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 3.13% |
| GM230421P00040000 | 2023-02-08 10:38AM EST | 2023-04-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 515 | 721 | 3.13% |
| GM230519P00040000 | 2023-02-08 10:05AM EST | 2023-05-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,906 | 1.56% |
| GM230616P00040000 | 2023-02-08 2:20PM EST | 2023-06-16 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,010 | 8,662 | 1.56% |
| GM230915P00040000 | 2023-02-03 12:08PM EST | 2023-09-15 | 3.08 | 0.00 | 0.00 | 0.00 | - | 8 | 304 | 1.56% |
| GM231020P00040000 | 2023-02-08 11:26AM EST | 2023-10-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 1.56% |
| GM231215P00040000 | 2023-02-01 3:30PM EST | 2023-12-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 1.56% |
| GM240119P00040000 | 2023-02-08 3:50PM EST | 2024-01-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 24 | 29,264 | 0.78% |
| GM240621P00040000 | 2023-02-08 12:54PM EST | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.78% |
| GM240920P00040000 | 2023-01-31 9:54AM EST | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| GM250117P00040000 | 2023-02-08 10:30AM EST | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 6,633 | 0.78% |
| GM250620P00040000 | 2023-02-08 10:15AM EST | 2025-06-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
