Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.524,60 -18,50 (-0,73%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.945,84 -38,72 (-0,08%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240913C00050000 | 2024-09-06 3:52PM EDT | 2024-09-13 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 5,480 | 197 | 35.35% |
| GM240920C00050000 | 2024-09-06 3:50PM EDT | 2024-09-20 | 0.26 | 0.21 | 0.26 | -0.15 | -36.59% | 173 | 19,146 | 32.18% |
| GM240927C00050000 | 2024-09-06 3:34PM EDT | 2024-09-27 | 0.40 | 0.36 | 0.40 | -0.21 | -34.43% | 523 | 599 | 30.57% |
| GM241004C00050000 | 2024-09-06 10:36AM EDT | 2024-10-04 | 0.76 | 0.52 | 0.57 | -0.52 | -40.62% | 4 | 93 | 30.62% |
| GM241011C00050000 | 2024-09-06 11:47AM EDT | 2024-10-11 | 0.90 | 0.70 | 0.87 | -0.19 | -17.43% | 4 | 9 | 33.50% |
| GM241018C00050000 | 2024-09-06 3:38PM EDT | 2024-10-18 | 1.00 | 0.97 | 1.01 | -0.30 | -23.08% | 281 | 24,763 | 33.03% |
| GM241025C00050000 | 2024-09-05 9:52AM EDT | 2024-10-25 | 1.61 | 1.20 | 1.40 | +1.61 | - | - | 2 | 36.77% |
| GM241115C00050000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 1.88 | 1.74 | 1.83 | -0.25 | -11.74% | 94 | 2,875 | 36.23% |
| GM241220C00050000 | 2024-09-06 2:37PM EDT | 2024-12-20 | 2.34 | 2.29 | 2.35 | -0.32 | -12.03% | 3 | 1,918 | 34.86% |
| GM250117C00050000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 2.69 | 2.65 | 2.69 | -0.31 | -10.33% | 49 | 18,744 | 34.02% |
| GM250321C00050000 | 2024-09-06 12:16PM EDT | 2025-03-21 | 3.67 | 3.50 | 3.65 | -0.23 | -5.90% | 1 | 981 | 35.05% |
| GM250620C00050000 | 2024-09-06 3:35PM EDT | 2025-06-20 | 4.60 | 4.50 | 4.70 | -0.45 | -8.91% | 12 | 6,946 | 35.25% |
| GM260116C00050000 | 2024-09-06 11:34AM EDT | 2026-01-16 | 6.65 | 6.45 | 6.65 | -0.35 | -5.00% | 25 | 2,356 | 35.67% |
| GM260618C00050000 | 2024-09-06 10:55AM EDT | 2026-06-18 | 8.10 | 7.45 | 7.90 | -1.06 | -11.57% | 7 | 120 | 36.18% |
| GM261218C00050000 | 2024-09-04 10:10AM EDT | 2026-12-18 | 10.10 | 8.85 | 9.15 | 0.00 | - | 1 | 2,581 | 36.40% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240913P00050000 | 2024-09-06 3:23PM EDT | 2024-09-13 | 2.82 | 2.72 | 3.20 | +0.63 | +28.77% | 14 | 204 | 52.34% |
| GM240920P00050000 | 2024-09-06 2:42PM EDT | 2024-09-20 | 3.01 | 2.99 | 3.10 | +0.69 | +29.74% | 162 | 526 | 31.30% |
| GM240927P00050000 | 2024-09-06 12:57PM EDT | 2024-09-27 | 3.20 | 3.05 | 3.20 | +1.04 | +48.15% | 13 | 46 | 28.66% |
| GM241004P00050000 | 2024-09-03 3:53PM EDT | 2024-10-04 | 2.39 | 3.20 | 3.60 | 0.00 | - | 115 | 2 | 34.67% |
| GM241018P00050000 | 2024-09-06 1:33PM EDT | 2024-10-18 | 3.55 | 3.55 | 3.65 | +0.58 | +19.53% | 111 | 3,790 | 29.05% |
| GM241115P00050000 | 2024-09-06 3:19PM EDT | 2024-11-15 | 4.10 | 4.20 | 4.30 | +0.42 | +11.41% | 20 | 3,150 | 31.20% |
| GM241220P00050000 | 2024-09-06 3:36PM EDT | 2024-12-20 | 4.55 | 4.55 | 4.70 | +0.37 | +8.85% | 150 | 650 | 29.64% |
| GM250117P00050000 | 2024-09-06 2:05PM EDT | 2025-01-17 | 4.80 | 4.80 | 4.90 | +0.48 | +11.11% | 115 | 2,517 | 28.15% |
| GM250321P00050000 | 2024-09-05 9:46AM EDT | 2025-03-21 | 4.85 | 5.45 | 5.55 | 0.00 | - | 2 | 667 | 28.00% |
| GM250620P00050000 | 2024-09-06 11:23AM EDT | 2025-06-20 | 6.15 | 6.15 | 6.30 | +1.15 | +23.00% | 1 | 689 | 27.69% |
| GM260116P00050000 | 2024-09-04 3:43PM EDT | 2026-01-16 | 7.00 | 7.40 | 7.70 | 0.00 | - | 5 | 1,200 | 27.44% |
| GM260618P00050000 | 2024-06-11 12:37PM EDT | 2026-06-18 | 6.98 | 7.65 | 7.95 | 0.00 | - | - | 10 | 24.99% |
| GM261218P00050000 | 2024-08-30 12:32PM EDT | 2026-12-18 | 8.10 | 9.00 | 9.30 | 0.00 | - | 1 | 53 | 26.83% |
