Deutsche Märkte geschlossen
Nikkei 225
27.362,75 -32,26 (-0,12%) Dow Jones 30
33.949,41 +205,57 (+0,61%) BTC-EUR
21.208,61 -505,69 (-2,33%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:50.00
Callsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230127C00050000 | 2023-01-05 3:13PM EST | 2023-01-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 63 | 156.25% |
| GM230210C00050000 | 2023-01-12 2:17PM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 62.50% |
| GM230217C00050000 | 2023-01-12 2:25PM EST | 2023-02-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 115 | 52.34% |
| GM230224C00050000 | 2023-01-25 9:36AM EST | 2023-02-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 506 | 586 | 47.66% |
| GM230303C00050000 | 2023-01-24 9:54AM EST | 2023-03-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 453 | 582 | 46.88% |
| GM230317C00050000 | 2023-01-26 11:45AM EST | 2023-03-17 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 10 | 13,379 | 39.84% |
| GM230421C00050000 | 2023-01-25 10:50AM EST | 2023-04-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 100 | 131 | 31.84% |
| GM230519C00050000 | 2023-01-26 11:06AM EST | 2023-05-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 3 | 18 | 32.03% |
| GM230616C00050000 | 2023-01-26 2:46PM EST | 2023-06-16 | 0.22 | 0.18 | 0.22 | +0.01 | +4.76% | 1,553 | 10,555 | 32.42% |
| GM230915C00050000 | 2023-01-26 2:46PM EST | 2023-09-15 | 0.54 | 0.54 | 0.58 | -0.04 | -6.90% | 1,508 | 1,588 | 32.18% |
| GM231020C00050000 | 2023-01-26 9:54AM EST | 2023-10-20 | 0.75 | 0.72 | 0.76 | -0.01 | -1.32% | 3 | 1,626 | 32.47% |
| GM231215C00050000 | 2023-01-26 12:23PM EST | 2023-12-15 | 1.16 | 1.12 | 1.21 | -0.02 | -1.69% | 1 | 207 | 34.45% |
| GM240119C00050000 | 2023-01-26 10:15AM EST | 2024-01-19 | 1.36 | 1.34 | 1.43 | -0.04 | -2.86% | 3 | 12,685 | 34.79% |
| GM240621C00050000 | 2023-01-18 1:20PM EST | 2024-06-21 | 2.76 | 2.27 | 2.56 | 0.00 | - | 5 | 169 | 37.01% |
| GM240920C00050000 | 2023-01-10 1:37PM EST | 2024-09-20 | 3.90 | 2.73 | 3.15 | 0.00 | - | 1 | 42 | 37.60% |
| GM250117C00050000 | 2023-01-25 3:23PM EST | 2025-01-17 | 3.75 | 3.65 | 3.90 | 0.00 | - | 3 | 780 | 38.27% |
| GM250620C00050000 | 2023-01-25 10:56AM EST | 2025-06-20 | 4.30 | 4.35 | 5.00 | 0.00 | - | 61 | 81 | 39.80% |
Putsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230127P00050000 | 2023-01-23 3:49PM EST | 2023-01-27 | 13.45 | 13.40 | 13.65 | 0.00 | - | 1 | 0 | 156.25% |
| GM230217P00050000 | 2023-01-23 9:41AM EST | 2023-02-17 | 14.30 | 13.40 | 13.55 | 0.00 | - | 1 | 0 | 57.03% |
| GM230303P00050000 | 2023-01-17 11:06AM EST | 2023-03-03 | 13.55 | 13.25 | 13.95 | 0.00 | - | - | 0 | 52.34% |
| GM230317P00050000 | 2023-01-12 12:58PM EST | 2023-03-17 | 11.45 | 13.45 | 13.65 | 0.00 | - | 2 | 0 | 48.63% |
| GM230616P00050000 | 2023-01-23 11:23AM EST | 2023-06-16 | 13.88 | 13.35 | 13.70 | 0.00 | - | 18 | 10 | 31.15% |
| GM231020P00050000 | 2023-01-20 11:52AM EST | 2023-10-20 | 14.30 | 13.50 | 13.75 | 0.00 | - | 3 | 25 | 23.93% |
| GM240119P00050000 | 2023-01-26 2:30PM EST | 2024-01-19 | 13.74 | 13.65 | 13.95 | -0.11 | -0.79% | 111 | 12,275 | 23.98% |
| GM240621P00050000 | 2022-12-28 3:49PM EST | 2024-06-21 | 17.75 | 13.95 | 14.35 | 0.00 | - | - | 20 | 24.20% |
| GM240920P00050000 | 2022-12-28 3:25PM EST | 2024-09-20 | 17.85 | 14.15 | 14.55 | 0.00 | - | 5 | 15 | 23.93% |
| GM250117P00050000 | 2022-12-29 10:40AM EST | 2025-01-17 | 17.40 | 14.45 | 14.75 | 0.00 | - | 20 | 85 | 23.26% |
| GM250620P00050000 | 2023-01-13 10:51AM EST | 2025-06-20 | 16.00 | 14.75 | 15.40 | 0.00 | - | 20 | 71 | 24.83% |
