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:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00035000 | 2024-05-16 11:50AM EDT | 2024-05-24 | 11.02 | 10.25 | 11.70 | 0.00 | - | 1 | 2 | 129.88% |
| GM240531C00035000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 10.94 | 10.00 | 12.90 | +3.25 | +42.26% | 2 | 3 | 125.78% |
| GM240621C00035000 | 2024-05-17 2:17PM EDT | 2024-06-21 | 10.88 | 10.60 | 11.40 | +0.22 | +2.06% | 19 | 3,814 | 59.57% |
| GM240719C00035000 | 2024-05-15 11:16AM EDT | 2024-07-19 | 10.68 | 10.95 | 12.05 | 0.00 | - | 3 | 342 | 60.64% |
| GM240816C00035000 | 2024-05-16 1:40PM EDT | 2024-08-16 | 11.12 | 11.15 | 11.35 | 0.00 | - | 50 | 1,591 | 46.97% |
| GM240920C00035000 | 2024-05-14 10:08AM EDT | 2024-09-20 | 11.20 | 11.25 | 12.45 | 0.00 | - | 501 | 11,138 | 58.37% |
| GM241018C00035000 | 2024-05-07 11:56AM EDT | 2024-10-18 | 11.34 | 10.70 | 11.90 | 0.00 | - | 1 | 723 | 45.12% |
| GM241115C00035000 | 2024-05-14 2:31PM EDT | 2024-11-15 | 11.13 | 11.75 | 12.65 | 0.00 | - | 4 | 6 | 50.98% |
| GM241220C00035000 | 2024-05-17 10:46AM EDT | 2024-12-20 | 11.96 | 11.95 | 13.20 | -0.01 | -0.08% | 1 | 879 | 52.49% |
| GM250117C00035000 | 2024-05-17 1:55PM EDT | 2025-01-17 | 12.40 | 12.15 | 12.45 | -0.02 | -0.16% | 3 | 14,033 | 41.85% |
| GM250321C00035000 | 2024-05-14 10:43AM EDT | 2025-03-21 | 12.55 | 12.40 | 13.55 | 0.00 | - | 10 | 40 | 47.06% |
| GM250620C00035000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 13.27 | 13.25 | 14.70 | 0.00 | - | 75 | 2,026 | 49.66% |
| GM260116C00035000 | 2024-05-16 11:46AM EDT | 2026-01-16 | 15.02 | 13.65 | 15.60 | 0.00 | - | 2 | 306 | 45.29% |
| GM260618C00035000 | 2024-05-16 3:36PM EDT | 2026-06-18 | 15.80 | 14.65 | 17.20 | 0.00 | - | 1 | 15 | 48.46% |
| GM261218C00035000 | 2024-05-03 11:57AM EDT | 2026-12-18 | 16.30 | 16.15 | 17.80 | 0.00 | - | 150 | 179 | 46.19% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00035000 | 2024-05-09 1:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 1.84 | 0.00 | - | 3 | 58 | 195.90% |
| GM240531P00035000 | 2024-05-07 10:56AM EDT | 2024-05-31 | 0.01 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 127.83% |
| GM240621P00035000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 1 | 13,253 | 77.54% |
| GM240719P00035000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 1,703 | 31.64% |
| GM240816P00035000 | 2024-05-15 10:44AM EDT | 2024-08-16 | 0.12 | 0.09 | 0.11 | 0.00 | - | 4 | 527 | 31.25% |
| GM240920P00035000 | 2024-05-16 1:33PM EDT | 2024-09-20 | 0.17 | 0.12 | 0.17 | 0.00 | - | 10 | 6,218 | 29.05% |
| GM241018P00035000 | 2024-05-17 3:19PM EDT | 2024-10-18 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 2 | 3,872 | 28.66% |
| GM241115P00035000 | 2024-05-09 3:32PM EDT | 2024-11-15 | 0.45 | 0.38 | 0.41 | 0.00 | - | 10 | 26 | 29.93% |
| GM241220P00035000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 0.53 | 0.52 | 0.81 | 0.00 | - | 5 | 579 | 33.69% |
| GM250117P00035000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.73 | -0.07 | -9.72% | 20 | 16,719 | 30.64% |
| GM250321P00035000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 1.06 | 0.78 | 1.09 | 0.00 | - | 4 | 262 | 31.40% |
| GM250620P00035000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 1.39 | 1.32 | 1.51 | 0.00 | - | 1 | 3,732 | 31.31% |
| GM260116P00035000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 2.17 | 2.08 | 2.30 | 0.00 | - | 1 | 2,718 | 30.49% |
| GM260618P00035000 | 2024-05-13 9:30AM EDT | 2026-06-18 | 2.82 | 1.31 | 3.20 | 0.00 | - | 1 | 13 | 32.12% |
| GM261218P00035000 | 2024-05-15 9:41AM EDT | 2026-12-18 | 3.38 | 2.90 | 3.60 | 0.00 | - | 1 | 58 | 30.73% |
