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
61.470,86 -276,46 (-0,45%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:48.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00048000 | 2024-05-17 2:32PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 34 | 1,733 | 23.05% |
| GM240531C00048000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.12 | -0.05 | -33.33% | 22 | 190 | 21.97% |
| GM240607C00048000 | 2024-05-17 10:15AM EDT | 2024-06-07 | 0.22 | 0.18 | 0.21 | -0.08 | -26.67% | 3 | 182 | 21.29% |
| GM240614C00048000 | 2024-05-17 12:37PM EDT | 2024-06-14 | 0.32 | 0.28 | 0.34 | -0.10 | -23.81% | 3 | 43 | 22.07% |
| GM240621C00048000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 0.40 | 0.41 | 0.43 | -0.10 | -20.00% | 127 | 4,914 | 21.78% |
| GM240628C00048000 | 2024-05-16 11:35AM EDT | 2024-06-28 | 0.55 | 0.49 | 0.56 | 0.00 | - | 2 | 23 | 22.41% |
| GM240719C00048000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 0.84 | 0.86 | 0.89 | -0.16 | -16.00% | 170 | 1,594 | 23.24% |
| GM240816C00048000 | 2024-05-17 2:18PM EDT | 2024-08-16 | 1.56 | 1.53 | 1.56 | -0.10 | -6.02% | 7 | 1,771 | 27.20% |
| GM240920C00048000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 1.90 | 1.94 | 2.00 | -0.15 | -7.32% | 16 | 351 | 27.32% |
| GM241018C00048000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 2.45 | 2.31 | 2.39 | 0.00 | - | 2 | 142 | 28.05% |
| GM241115C00048000 | 2024-05-14 11:13AM EDT | 2024-11-15 | 2.69 | 2.84 | 2.98 | 0.00 | - | 5 | 69 | 30.43% |
| GM241220C00048000 | 2024-05-17 2:20PM EDT | 2024-12-20 | 3.33 | 3.25 | 3.35 | +0.13 | +4.06% | 3 | 311 | 30.51% |
| GM250117C00048000 | 2024-05-16 10:37AM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | 0.00 | - | 1 | 268 | 31.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00048000 | 2024-05-17 1:45PM EDT | 2024-05-24 | 2.17 | 1.98 | 2.30 | -0.30 | -12.15% | 10 | 16 | 26.76% |
| GM240531P00048000 | 2024-05-17 12:55PM EDT | 2024-05-31 | 2.12 | 1.14 | 2.51 | -0.16 | -7.02% | 2 | 25 | 29.00% |
| GM240607P00048000 | 2024-05-16 11:32AM EDT | 2024-06-07 | 2.32 | 2.22 | 2.61 | 0.00 | - | 4 | 6 | 26.56% |
| GM240621P00048000 | 2024-05-14 11:51AM EDT | 2024-06-21 | 3.30 | 2.52 | 2.62 | 0.00 | - | 40 | 68 | 20.61% |
| GM240719P00048000 | 2024-05-17 1:31PM EDT | 2024-07-19 | 2.80 | 2.15 | 2.90 | -1.11 | -28.39% | 51 | 27 | 19.80% |
| GM240816P00048000 | 2024-05-14 1:06PM EDT | 2024-08-16 | 4.05 | 3.30 | 3.40 | 0.00 | - | 5 | 376 | 22.56% |
| GM240920P00048000 | 2024-05-15 3:23PM EDT | 2024-09-20 | 3.90 | 3.60 | 3.75 | 0.00 | - | 7 | 61 | 22.61% |
| GM241018P00048000 | 2024-05-16 2:59PM EDT | 2024-10-18 | 3.85 | 3.10 | 4.70 | 0.00 | - | 12 | 97 | 28.68% |
| GM241115P00048000 | 2024-05-16 9:59AM EDT | 2024-11-15 | 4.40 | 3.90 | 4.50 | 0.00 | - | 8 | 135 | 24.78% |
| GM241220P00048000 | 2024-05-10 3:30PM EDT | 2024-12-20 | 4.85 | 4.45 | 4.65 | 0.00 | - | 588 | 754 | 23.78% |
| GM250117P00048000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 5.00 | 2.85 | 4.75 | 0.00 | - | 186 | 471 | 23.05% |
