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
61.730,50 +176,06 (+0,29%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:41.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00041000 | 2024-05-17 12:40PM EDT | 2024-05-24 | 4.88 | 3.80 | 5.50 | +0.63 | +14.82% | 3 | 35 | 108.69% |
| GM240531C00041000 | 2024-05-16 10:25AM EDT | 2024-05-31 | 4.75 | 4.45 | 5.90 | 0.00 | - | 4 | 100 | 59.18% |
| GM240607C00041000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 4.41 | 4.80 | 5.40 | 0.00 | - | - | 10 | 56.06% |
| GM240621C00041000 | 2024-05-17 1:25PM EDT | 2024-06-21 | 5.05 | 4.90 | 6.00 | +0.27 | +5.65% | 5 | 3,755 | 57.81% |
| GM240719C00041000 | 2024-05-17 1:13PM EDT | 2024-07-19 | 5.37 | 5.20 | 5.35 | -0.08 | -1.47% | 2 | 732 | 30.84% |
| GM240816C00041000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 5.60 | 5.70 | 5.95 | -0.10 | -1.75% | 3 | 1,219 | 34.82% |
| GM240920C00041000 | 2024-05-13 9:49AM EDT | 2024-09-20 | 6.20 | 6.05 | 6.15 | 0.00 | - | 1 | 15,020 | 31.93% |
| GM241018C00041000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 6.32 | 6.40 | 6.50 | 0.00 | - | 1 | 16 | 32.52% |
| GM241115C00041000 | 2024-05-16 9:50AM EDT | 2024-11-15 | 6.89 | 6.90 | 7.15 | 0.00 | - | 9 | 55 | 35.91% |
| GM241220C00041000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 7.10 | 7.25 | 7.50 | 0.00 | - | 12 | 12 | 35.78% |
| GM250117C00041000 | 2024-05-17 10:04AM EDT | 2025-01-17 | 7.80 | 7.55 | 8.40 | +0.39 | +5.26% | 10 | 25 | 40.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00041000 | 2024-05-16 10:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 76 | 59.38% |
| GM240531P00041000 | 2024-05-14 1:08PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.03 | 0.00 | - | 90 | 280 | 31.06% |
| GM240607P00041000 | 2024-05-15 9:34AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.05 | 0.00 | - | 780 | 449 | 27.54% |
| GM240614P00041000 | 2024-05-16 9:58AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 2 | 114 | 26.76% |
| GM240621P00041000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 66 | 5,445 | 24.41% |
| GM240628P00041000 | 2024-05-15 11:22AM EDT | 2024-06-28 | 0.17 | 0.13 | 0.17 | 0.00 | - | 1 | 2 | 25.34% |
| GM240719P00041000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 0.24 | 0.25 | 0.27 | -0.06 | -20.00% | 756 | 1,256 | 23.54% |
| GM240816P00041000 | 2024-05-16 2:59PM EDT | 2024-08-16 | 0.59 | 0.57 | 0.60 | 0.00 | - | 10 | 1,445 | 25.78% |
| GM240920P00041000 | 2024-05-14 12:20PM EDT | 2024-09-20 | 1.07 | 0.80 | 0.95 | 0.00 | - | 5 | 4,017 | 26.56% |
| GM241018P00041000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 1.00 | 0.99 | 1.10 | -0.02 | -1.96% | 4 | 358 | 25.71% |
| GM241115P00041000 | 2024-05-10 12:52PM EDT | 2024-11-15 | 1.57 | 1.22 | 1.55 | 0.00 | - | 136 | 331 | 28.10% |
| GM241220P00041000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 2.02 | 1.52 | 1.74 | 0.00 | - | 5 | 14 | 27.39% |
