Deutsche Märkte geschlossen
Nikkei 225
27.362,75 -32,26 (-0,12%) Dow Jones 30
33.949,41 +205,57 (+0,61%) BTC-EUR
21.195,21 -326,43 (-1,52%) 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:37.00
Callsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230127C00037000 | 2023-01-26 3:59PM EST | 2023-01-27 | 0.09 | 0.07 | 0.11 | -0.08 | -47.06% | 1,312 | 3,882 | 27.74% |
| GM230203C00037000 | 2023-01-26 3:17PM EST | 2023-02-03 | 0.96 | 0.92 | 0.97 | +0.03 | +3.23% | 290 | 922 | 51.56% |
| GM230210C00037000 | 2023-01-26 3:33PM EST | 2023-02-10 | 1.10 | 1.06 | 1.13 | +0.08 | +7.84% | 21 | 241 | 44.82% |
| GM230217C00037000 | 2023-01-26 3:59PM EST | 2023-02-17 | 1.30 | 1.27 | 1.31 | +0.06 | +4.84% | 382 | 13,846 | 42.33% |
| GM230224C00037000 | 2023-01-26 3:58PM EST | 2023-02-24 | 1.39 | 1.35 | 1.44 | -0.03 | -2.11% | 3 | 183 | 40.19% |
| GM230303C00037000 | 2023-01-26 3:02PM EST | 2023-03-03 | 1.50 | 1.47 | 1.57 | +0.01 | +0.67% | 55 | 327 | 38.97% |
| GM230317C00037000 | 2023-01-26 2:21PM EST | 2023-03-17 | 1.79 | 1.71 | 1.74 | +0.04 | +2.29% | 4,135 | 9,043 | 36.33% |
| GM230421C00037000 | 2023-01-26 3:37PM EST | 2023-04-21 | 2.31 | 2.26 | 2.33 | +0.01 | +0.43% | 359 | 1,810 | 36.33% |
| GM230519C00037000 | 2023-01-26 1:26PM EST | 2023-05-19 | 2.77 | 2.78 | 2.82 | -0.05 | -1.77% | 1 | 225 | 37.57% |
| GM230616C00037000 | 2023-01-26 3:20PM EST | 2023-06-16 | 3.15 | 3.05 | 3.15 | +0.10 | +3.28% | 6 | 3,523 | 37.31% |
| GM231020C00037000 | 2023-01-26 2:21PM EST | 2023-10-20 | 4.55 | 4.55 | 4.65 | -0.09 | -1.94% | 1 | 80 | 39.23% |
| GM231215C00037000 | 2023-01-25 12:41PM EST | 2023-12-15 | 4.85 | 5.05 | 5.20 | 0.00 | - | 2 | 33 | 39.73% |
| GM240621C00037000 | 2023-01-25 10:12AM EST | 2024-06-21 | 6.29 | 6.55 | 6.95 | 0.00 | - | 3 | 28 | 41.90% |
| GM240920C00037000 | 2023-01-10 3:07PM EST | 2024-09-20 | 8.50 | 7.30 | 7.70 | 0.00 | - | 4 | 6 | 42.73% |
| GM250620C00037000 | 2023-01-26 2:52PM EST | 2025-06-20 | 9.20 | 8.95 | 9.45 | +0.30 | +3.37% | 10 | 31 | 43.53% |
Putsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230127P00037000 | 2023-01-26 3:38PM EST | 2023-01-27 | 0.57 | 0.55 | 0.63 | -0.25 | -30.49% | 85 | 785 | 27.74% |
| GM230203P00037000 | 2023-01-26 3:29PM EST | 2023-02-03 | 1.41 | 1.38 | 1.43 | -0.15 | -9.62% | 567 | 964 | 50.00% |
| GM230210P00037000 | 2023-01-26 3:03PM EST | 2023-02-10 | 1.57 | 1.47 | 1.56 | -0.09 | -5.42% | 50 | 163 | 41.85% |
| GM230217P00037000 | 2023-01-26 3:35PM EST | 2023-02-17 | 1.67 | 1.67 | 1.71 | -0.05 | -2.91% | 132 | 1,048 | 39.01% |
| GM230224P00037000 | 2023-01-26 3:03PM EST | 2023-02-24 | 1.80 | 1.71 | 1.80 | 0.00 | - | 224 | 38 | 36.33% |
| GM230303P00037000 | 2023-01-24 11:21AM EST | 2023-03-03 | 2.00 | 1.83 | 1.94 | 0.00 | - | 15 | 230 | 35.74% |
| GM230317P00037000 | 2023-01-26 3:35PM EST | 2023-03-17 | 2.08 | 2.05 | 2.13 | -0.16 | -7.14% | 6,923 | 9,449 | 33.94% |
| GM230421P00037000 | 2023-01-26 12:29PM EST | 2023-04-21 | 2.60 | 2.48 | 2.52 | -0.09 | -3.35% | 195 | 1,057 | 31.67% |
| GM230519P00037000 | 2023-01-25 10:17AM EST | 2023-05-19 | 3.45 | 2.85 | 2.89 | 0.00 | - | 3 | 127 | 32.06% |
| GM230616P00037000 | 2023-01-24 9:41AM EST | 2023-06-16 | 3.25 | 3.05 | 3.15 | -0.15 | -4.41% | 4 | 7,027 | 31.59% |
| GM231020P00037000 | 2023-01-26 2:56PM EST | 2023-10-20 | 4.10 | 4.05 | 4.20 | -0.35 | -7.87% | 1 | 30 | 31.43% |
| GM231215P00037000 | 2023-01-26 11:04AM EST | 2023-12-15 | 4.50 | 4.40 | 4.50 | -0.10 | -2.17% | 2 | 40 | 30.79% |
| GM240621P00037000 | 2023-01-26 3:04PM EST | 2024-06-21 | 5.46 | 5.40 | 5.70 | -0.69 | -11.22% | 1,201 | 411 | 31.48% |
| GM240920P00037000 | 2023-01-12 12:54PM EST | 2024-09-20 | 5.71 | 5.80 | 6.05 | 0.00 | - | 1 | 11 | 30.91% |
| GM250620P00037000 | 2023-01-23 2:45PM EST | 2025-06-20 | 7.27 | 6.80 | 7.30 | 0.00 | - | 20 | 16 | 31.30% |
