Deutsche Märkte geschlossen
Nikkei 225
27.362,75 -32,26 (-0,12%) Dow Jones 30
33.949,41 +205,57 (+0,61%) BTC-EUR
21.201,13 -522,68 (-2,41%) CMC Crypto 200
523,89 -3,30 (-0,63%) Nasdaq Compositive
11.512,41 +199,06 (+1,76%) S&P 500
4.060,43 +44,21 (+1,10%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:28.00
Callsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230127C00028000 | 2023-01-25 9:47AM EST | 2023-01-27 | 7.60 | 8.35 | 8.65 | 0.00 | - | 3 | 25 | 164.06% |
| GM230203C00028000 | 2023-01-17 11:10AM EST | 2023-02-03 | 8.48 | 8.35 | 8.65 | 0.00 | - | 1 | 6 | 77.34% |
| GM230317C00028000 | 2023-01-25 2:42PM EST | 2023-03-17 | 8.64 | 8.65 | 8.95 | 0.00 | - | 3 | 92 | 55.66% |
| GM230421C00028000 | 2023-01-26 10:38AM EST | 2023-04-21 | 8.95 | 8.85 | 9.10 | +0.50 | +5.92% | 15 | 33 | 52.30% |
| GM230519C00028000 | 2023-01-12 3:42PM EST | 2023-05-19 | 11.07 | 9.15 | 9.45 | 0.00 | - | - | 5 | 50.05% |
| GM230616C00028000 | 2023-01-26 11:51AM EST | 2023-06-16 | 9.42 | 9.40 | 9.55 | +0.02 | +0.21% | 1 | 298 | 49.61% |
| GM231020C00028000 | 2023-01-17 1:47PM EST | 2023-10-20 | 10.85 | 10.40 | 10.65 | 0.00 | - | 2 | 4 | 49.46% |
| GM231215C00028000 | 2023-01-19 1:36PM EST | 2023-12-15 | 10.55 | 10.75 | 10.95 | 0.00 | - | 2 | 8 | 48.05% |
| GM240119C00028000 | 2023-01-24 1:05PM EST | 2024-01-19 | 10.95 | 11.00 | 11.25 | 0.00 | - | 5 | 2,221 | 48.51% |
| GM240621C00028000 | 2023-01-23 10:46AM EST | 2024-06-21 | 11.75 | 11.90 | 12.30 | 0.00 | - | 1 | 8 | 48.73% |
| GM250117C00028000 | 2023-01-13 10:10AM EST | 2025-01-17 | 14.00 | 13.00 | 13.30 | 0.00 | - | 10 | 56 | 47.45% |
| GM250620C00028000 | 2023-01-17 2:25PM EST | 2025-06-20 | 14.30 | 13.70 | 14.15 | 0.00 | - | - | 5 | 47.99% |
Putsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230127P00028000 | 2023-01-19 10:13AM EST | 2023-01-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 147 | 156.25% |
| GM230203P00028000 | 2023-01-23 2:31PM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 312 | 74.22% |
| GM230210P00028000 | 2023-01-26 3:23PM EST | 2023-02-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 100 | 259 | 60.16% |
| GM230224P00028000 | 2023-01-13 3:15PM EST | 2023-02-24 | 0.13 | 0.03 | 0.09 | 0.00 | - | - | 60 | 50.39% |
| GM230303P00028000 | 2023-01-19 1:45PM EST | 2023-03-03 | 0.19 | 0.04 | 0.12 | 0.00 | - | 1 | 4 | 51.76% |
| GM230317P00028000 | 2023-01-25 12:01PM EST | 2023-03-17 | 0.19 | 0.12 | 0.14 | 0.00 | - | 36 | 977 | 45.51% |
| GM230421P00028000 | 2023-01-23 9:30AM EST | 2023-04-21 | 0.45 | 0.27 | 0.30 | 0.00 | - | 10 | 373 | 42.09% |
| GM230519P00028000 | 2023-01-26 12:54PM EST | 2023-05-19 | 0.48 | 0.43 | 0.48 | -0.03 | -5.88% | 6 | 1,529 | 41.85% |
| GM230616P00028000 | 2023-01-25 3:40PM EST | 2023-06-16 | 0.65 | 0.57 | 0.65 | 0.00 | - | 6 | 3,940 | 41.36% |
| GM230915P00028000 | 2023-01-26 3:38PM EST | 2023-09-15 | 1.07 | 1.06 | 1.10 | -0.05 | -4.46% | 28 | 277 | 39.16% |
| GM231020P00028000 | 2023-01-26 12:01PM EST | 2023-10-20 | 1.26 | 1.22 | 1.29 | -0.01 | -0.79% | 52 | 231 | 38.99% |
| GM231215P00028000 | 2023-01-26 2:33PM EST | 2023-12-15 | 1.46 | 1.40 | 1.47 | -0.04 | -2.67% | 125 | 87 | 37.50% |
| GM240119P00028000 | 2023-01-26 11:12AM EST | 2024-01-19 | 1.61 | 1.50 | 1.60 | -0.04 | -2.42% | 2 | 7,161 | 36.99% |
| GM240621P00028000 | 2023-01-11 12:35PM EST | 2024-06-21 | 2.38 | 2.08 | 2.36 | 0.00 | - | 1 | 6 | 37.32% |
| GM250117P00028000 | 2023-01-26 10:00AM EST | 2025-01-17 | 2.95 | 2.82 | 2.96 | -0.02 | -0.67% | 3 | 50 | 35.46% |
