Deutsche Märkte geschlossen
Nikkei 225
27.362,75 -32,26 (-0,12%) Dow Jones 30
33.949,41 +205,57 (+0,61%) BTC-EUR
21.170,73 -318,88 (-1,48%) CMC Crypto 200
523,79 -3,39 (-0,64%) Nasdaq Compositive
11.512,41 +199,06 (+1,76%) S&P 500
4.060,43 +44,21 (+1,10%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:40.00
Callsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230127C00040000 | 2023-01-26 12:38PM EST | 2023-01-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 929 | 59.38% |
| GM230203C00040000 | 2023-01-26 3:59PM EST | 2023-02-03 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 674 | 1,741 | 50.98% |
| GM230210C00040000 | 2023-01-26 2:49PM EST | 2023-02-10 | 0.26 | 0.23 | 0.26 | +0.10 | +62.50% | 8 | 540 | 42.29% |
| GM230217C00040000 | 2023-01-26 3:35PM EST | 2023-02-17 | 0.36 | 0.34 | 0.37 | 0.00 | - | 46 | 6,272 | 39.89% |
| GM230224C00040000 | 2023-01-26 2:19PM EST | 2023-02-24 | 0.42 | 0.40 | 0.44 | -0.03 | -6.67% | 44 | 228 | 37.31% |
| GM230303C00040000 | 2023-01-26 3:42PM EST | 2023-03-03 | 0.51 | 0.47 | 0.54 | +0.02 | +4.08% | 12 | 201 | 36.52% |
| GM230317C00040000 | 2023-01-26 3:29PM EST | 2023-03-17 | 0.67 | 0.65 | 0.68 | -0.02 | -2.90% | 194 | 20,532 | 34.38% |
| GM230421C00040000 | 2023-01-26 3:32PM EST | 2023-04-21 | 1.11 | 1.05 | 1.12 | 0.00 | - | 119 | 386 | 33.74% |
| GM230519C00040000 | 2023-01-26 2:15PM EST | 2023-05-19 | 1.53 | 1.52 | 1.61 | -0.02 | -1.29% | 1,776 | 1,914 | 35.89% |
| GM230616C00040000 | 2023-01-26 2:46PM EST | 2023-06-16 | 1.85 | 1.81 | 1.86 | +0.01 | +0.54% | 944 | 9,494 | 35.06% |
| GM230915C00040000 | 2023-01-26 2:46PM EST | 2023-09-15 | 2.85 | 2.80 | 2.91 | -0.12 | -4.04% | 500 | 513 | 36.66% |
| GM231020C00040000 | 2023-01-26 11:47AM EST | 2023-10-20 | 3.20 | 3.15 | 3.25 | +0.15 | +4.92% | 2 | 636 | 36.94% |
| GM231215C00040000 | 2023-01-23 3:40PM EST | 2023-12-15 | 3.85 | 3.70 | 3.85 | 0.00 | - | 840 | 841 | 37.99% |
| GM240119C00040000 | 2023-01-26 3:53PM EST | 2024-01-19 | 4.13 | 4.05 | 4.15 | +0.21 | +5.36% | 40 | 35,915 | 38.17% |
| GM240621C00040000 | 2023-01-26 10:24AM EST | 2024-06-21 | 5.65 | 5.35 | 5.65 | +0.13 | +2.36% | 1 | 544 | 40.63% |
| GM240920C00040000 | 2023-01-06 2:53PM EST | 2024-09-20 | 6.58 | 6.00 | 6.45 | 0.00 | - | 2 | 23 | 41.72% |
| GM250117C00040000 | 2023-01-26 3:53PM EST | 2025-01-17 | 6.88 | 6.80 | 7.15 | +0.43 | +6.67% | 3 | 939 | 41.58% |
| GM250620C00040000 | 2023-01-25 10:32AM EST | 2025-06-20 | 7.50 | 7.65 | 8.15 | 0.00 | - | 1 | 150 | 42.24% |
Putsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230127P00040000 | 2023-01-26 11:37AM EST | 2023-01-27 | 3.60 | 3.40 | 3.65 | -0.23 | -6.01% | 1 | 15 | 53.13% |
| GM230203P00040000 | 2023-01-24 3:56PM EST | 2023-02-03 | 3.94 | 3.60 | 3.70 | 0.00 | - | 2 | 107 | 50.20% |
| GM230210P00040000 | 2023-01-24 10:10AM EST | 2023-02-10 | 3.95 | 3.65 | 3.75 | 0.00 | - | 63 | 65 | 40.63% |
| GM230217P00040000 | 2023-01-26 11:37AM EST | 2023-02-17 | 3.85 | 3.70 | 3.85 | -0.85 | -18.09% | 1 | 273 | 38.28% |
| GM230224P00040000 | 2023-01-13 2:36PM EST | 2023-02-24 | 3.95 | 3.75 | 3.90 | 0.00 | - | - | 4 | 35.25% |
| GM230303P00040000 | 2023-01-12 11:40AM EST | 2023-03-03 | 3.01 | 3.80 | 4.00 | 0.00 | - | - | 6 | 34.77% |
| GM230317P00040000 | 2023-01-26 3:39PM EST | 2023-03-17 | 4.05 | 3.95 | 4.10 | -0.15 | -3.57% | 30 | 2,304 | 32.03% |
| GM230421P00040000 | 2023-01-26 1:57PM EST | 2023-04-21 | 4.35 | 4.25 | 4.40 | -0.10 | -2.25% | 2 | 16 | 29.88% |
| GM230519P00040000 | 2023-01-18 9:52AM EST | 2023-05-19 | 4.35 | 4.55 | 4.70 | 0.00 | - | 10 | 17 | 30.15% |
| GM230616P00040000 | 2023-01-25 1:44PM EST | 2023-06-16 | 5.10 | 4.80 | 4.90 | 0.00 | - | 348 | 7,133 | 29.44% |
| GM231020P00040000 | 2023-01-24 11:09AM EST | 2023-10-20 | 5.80 | 5.60 | 5.75 | 0.00 | - | 14 | 22 | 28.64% |
| GM231215P00040000 | 2023-01-23 1:33PM EST | 2023-12-15 | 6.20 | 6.00 | 6.15 | 0.00 | - | 23 | 42 | 29.03% |
| GM240119P00040000 | 2023-01-26 3:02PM EST | 2024-01-19 | 6.22 | 6.15 | 6.30 | -0.14 | -2.20% | 10 | 28,632 | 28.64% |
| GM240621P00040000 | 2023-01-17 10:11AM EST | 2024-06-21 | 7.20 | 6.95 | 7.25 | 0.00 | - | 2 | 9 | 29.53% |
| GM240920P00040000 | 2023-01-12 12:54PM EST | 2024-09-20 | 7.16 | 7.40 | 7.65 | 0.00 | - | 1 | 5 | 29.36% |
| GM250117P00040000 | 2023-01-19 12:10PM EST | 2025-01-17 | 8.80 | 7.80 | 8.15 | 0.00 | - | 2 | 6,402 | 29.28% |
| GM250620P00040000 | 2023-01-09 10:55AM EST | 2025-06-20 | 9.13 | 8.40 | 8.80 | 0.00 | - | 13 | 18 | 29.47% |
