Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
18.652,97 -85,84 (-0,46%) Euro Stoxx 50
5.047,75 -24,70 (-0,49%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.387,70 +2,20 (+0,09%) EUR/USD
1,0846 -0,0024 (-0,22%) Bitcoin EUR
60.995,78 -38,05 (-0,06%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:40.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00040000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 5.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GM240524C00040000 | 2024-05-16 9:56AM EDT | 2024-05-24 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240531C00040000 | 2024-05-16 2:26PM EDT | 2024-05-31 | 5.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240607C00040000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621C00040000 | 2024-05-16 3:10PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| GM240719C00040000 | 2024-05-16 3:10PM EDT | 2024-07-19 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240816C00040000 | 2024-05-16 3:48PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00040000 | 2024-05-16 2:14PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GM241018C00040000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM241115C00040000 | 2024-05-14 1:58PM EDT | 2024-11-15 | 7.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GM241220C00040000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 7.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250117C00040000 | 2024-05-16 2:50PM EDT | 2025-01-17 | 8.49 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GM250321C00040000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250620C00040000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM260116C00040000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260618C00040000 | 2024-05-07 12:54PM EDT | 2026-06-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 2026-12-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00040000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| GM240524P00040000 | 2024-05-16 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GM240531P00040000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240607P00040000 | 2024-05-10 11:08AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GM240614P00040000 | 2024-05-13 10:45AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM240621P00040000 | 2024-05-16 2:59PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| GM240719P00040000 | 2024-05-16 2:58PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GM240816P00040000 | 2024-05-16 10:42AM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GM240920P00040000 | 2024-05-16 3:15PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM241018P00040000 | 2024-05-13 11:34AM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GM241115P00040000 | 2024-05-14 3:42PM EDT | 2024-11-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GM241220P00040000 | 2024-05-16 10:51AM EDT | 2024-12-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GM250117P00040000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GM250321P00040000 | 2024-05-09 11:27AM EDT | 2025-03-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| GM250620P00040000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GM260116P00040000 | 2024-05-16 12:44PM EDT | 2026-01-16 | 3.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GM260618P00040000 | 2024-05-13 1:45PM EDT | 2026-06-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM261218P00040000 | 2024-05-15 10:31AM EDT | 2026-12-18 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
