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
61.616,34 +35,82 (+0,06%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00037000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 8.52 | 8.70 | 9.85 | 0.00 | - | 1 | 1 | 137.11% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 2024-06-07 | 8.26 | 8.00 | 10.95 | 0.00 | - | 1 | 1 | 88.09% |
| GM240621C00037000 | 2024-05-17 10:00AM EDT | 2024-06-21 | 8.88 | 8.80 | 9.85 | +0.62 | +7.51% | 12 | 15,186 | 63.14% |
| GM240719C00037000 | 2024-05-14 3:30PM EDT | 2024-07-19 | 9.30 | 9.00 | 10.10 | +0.83 | +9.80% | 1 | 153 | 52.69% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 2024-08-16 | 8.95 | 9.25 | 10.40 | 0.00 | - | 14 | 640 | 58.67% |
| GM240920C00037000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 9.15 | 9.45 | 10.15 | 0.00 | - | 5 | 14,985 | 46.39% |
| GM241018C00037000 | 2024-05-15 2:28PM EDT | 2024-10-18 | 9.35 | 8.85 | 9.90 | 0.00 | - | 1 | 1,605 | 38.67% |
| GM241115C00037000 | 2024-05-16 3:22PM EDT | 2024-11-15 | 10.21 | 9.95 | 10.55 | 0.00 | - | 1 | 2 | 43.16% |
| GM241220C00037000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 9.69 | 9.55 | 11.25 | 0.00 | - | 4 | 140 | 46.42% |
| GM250117C00037000 | 2024-05-07 12:58PM EDT | 2025-01-17 | 10.64 | 9.90 | 10.70 | 0.00 | - | - | 1 | 38.62% |
| GM250620C00037000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 11.52 | 11.85 | 14.00 | 0.00 | - | 12 | 1,725 | 52.67% |
| GM260116C00037000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 13.22 | 12.75 | 14.25 | 0.00 | - | 2 | 1,111 | 43.95% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 13.15 | 14.60 | 0.00 | - | 1 | 2 | 40.93% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 14.85 | 15.90 | 0.00 | - | 5 | 67 | 42.22% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 3 | 155.18% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 0.27 | 0.00 | 1.89 | 0.00 | - | 8 | 18 | 119.34% |
| GM240621P00037000 | 2024-05-15 1:24PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7,482 | 33.20% |
| GM240719P00037000 | 2024-05-13 12:05PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.07 | 0.00 | - | 4 | 2,079 | 28.52% |
| GM240816P00037000 | 2024-05-13 12:55PM EDT | 2024-08-16 | 0.22 | 0.16 | 0.38 | 0.00 | - | 9 | 1,625 | 34.77% |
| GM240920P00037000 | 2024-05-17 1:06PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.41 | -0.08 | -22.86% | 1 | 19,128 | 30.18% |
| GM241018P00037000 | 2024-05-14 3:22PM EDT | 2024-10-18 | 0.48 | 0.38 | 0.65 | 0.00 | - | 3 | 1,597 | 31.52% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 0.86 | 0.90 | 0.00 | - | 2 | 2 | 32.50% |
| GM241220P00037000 | 2024-05-17 10:48AM EDT | 2024-12-20 | 0.82 | 0.78 | 0.82 | -0.03 | -3.53% | 1 | 1,695 | 28.76% |
| GM250117P00037000 | 2024-05-09 2:05PM EDT | 2025-01-17 | 1.03 | 0.77 | 0.99 | 0.00 | - | 16 | 17 | 29.03% |
| GM250620P00037000 | 2024-05-17 3:25PM EDT | 2025-06-20 | 1.77 | 0.95 | 1.94 | -0.04 | -2.21% | 1 | 1,805 | 30.29% |
| GM260116P00037000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 2.69 | 2.53 | 2.80 | 0.00 | - | 12 | 11,478 | 29.49% |
| GM260618P00037000 | 2024-05-10 10:14AM EDT | 2026-06-18 | 2.85 | 1.79 | 3.45 | 0.00 | - | 1 | 26 | 29.58% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 2026-12-18 | 4.04 | 2.58 | 6.15 | 0.00 | - | 10 | 162 | 38.10% |
