Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.467,91 -120,77 (-0,20%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00025000 | 2024-05-13 11:42AM EDT | 2024-06-21 | 20.55 | 19.75 | 21.70 | 0.00 | - | 1 | 509 | 162.89% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 20.70 | 20.80 | 21.90 | 0.00 | - | 1 | 24 | 106.93% |
| GM240816C00025000 | 2024-05-13 11:42AM EDT | 2024-08-16 | 20.94 | 20.60 | 21.95 | 0.00 | - | 1 | 8 | 85.94% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 17.70 | 20.95 | 21.95 | 0.00 | - | 10 | 2,284 | 78.71% |
| GM241018C00025000 | 2024-04-26 1:33PM EDT | 2024-10-18 | 21.44 | 19.45 | 21.85 | 0.00 | - | 2 | 7 | 81.15% |
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 2024-11-15 | 21.16 | 21.15 | 21.75 | 0.00 | - | 1 | 0 | 65.53% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 2024-12-20 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| GM250117C00025000 | 2024-05-17 11:54AM EDT | 2025-01-17 | 21.50 | 20.80 | 21.60 | +0.02 | +0.09% | 2 | 3,350 | 50.44% |
| GM250620C00025000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 21.73 | 20.95 | 22.35 | +0.43 | +2.02% | 31 | 541 | 56.98% |
| GM260116C00025000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 21.95 | 21.55 | 23.80 | 0.00 | - | 5 | 1,223 | 59.28% |
| GM260618C00025000 | 2024-03-19 9:30AM EDT | 2026-06-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM261218C00025000 | 2024-05-09 3:22PM EDT | 2026-12-18 | 23.25 | 21.55 | 24.25 | 0.00 | - | 5 | 7 | 50.57% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-05-10 2:52PM EDT | 2024-06-07 | 1.04 | 0.00 | 0.58 | 0.00 | - | - | 3 | 157.23% |
| GM240614P00025000 | 2024-05-13 12:45PM EDT | 2024-06-14 | 0.04 | 0.00 | 1.99 | 0.00 | - | 2 | 2 | 185.25% |
| GM240621P00025000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 8,594 | 101.56% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.88 | 0.00 | - | 16 | 135 | 99.51% |
| GM240816P00025000 | 2024-05-07 3:09PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 36 | 67.97% |
| GM240920P00025000 | 2024-05-14 11:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.71 | 0.00 | - | 202 | 3,305 | 66.99% |
| GM241018P00025000 | 2024-05-17 1:08PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 40 | 141 | 41.60% |
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.66 | 0.00 | - | 5 | 10 | 54.88% |
| GM241220P00025000 | 2024-05-07 9:36AM EDT | 2024-12-20 | 0.10 | 0.06 | 0.09 | 0.00 | - | 5 | 254 | 39.45% |
| GM250117P00025000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.12 | 0.00 | - | 66 | 20,070 | 38.97% |
| GM250321P00025000 | 2024-04-17 2:35PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 5 | 47.51% |
| GM250620P00025000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 0.40 | 0.30 | 1.30 | 0.00 | - | 6 | 2,168 | 53.32% |
| GM260116P00025000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 0.70 | 0.60 | 0.72 | 0.00 | - | 2 | 3,737 | 36.23% |
| GM260618P00025000 | 2024-04-02 11:30AM EDT | 2026-06-18 | 1.25 | 1.06 | 2.58 | 0.00 | - | - | 1 | 49.49% |
| GM261218P00025000 | 2024-05-13 10:51AM EDT | 2026-12-18 | 1.34 | 1.27 | 1.50 | 0.00 | - | 1 | 310 | 36.33% |
