Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.039,49 -78,83 (-0,44%) Euro Stoxx 50
4.960,61 -20,48 (-0,41%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.321,70 -36,00 (-1,53%) EUR/USD
1,0724 -0,0001 (-0,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 35.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240524C00036000 | 2024-04-25 2:57PM EDT | 36.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 95 | 1,399 | 0.00% |
| GM240524C00039000 | 2024-04-23 3:36PM EDT | 39.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GM240524C00040000 | 2024-04-26 3:14PM EDT | 40.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GM240524C00041000 | 2024-04-24 12:11PM EDT | 41.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GM240524C00042000 | 2024-04-29 2:31PM EDT | 42.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GM240524C00043000 | 2024-04-26 11:36AM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 0.00% |
| GM240524C00044000 | 2024-04-29 10:33AM EDT | 44.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 56 | 89 | 0.00% |
| GM240524C00045000 | 2024-04-29 1:39PM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 26 | 100 | 0.00% |
| GM240524C00046000 | 2024-04-29 1:52PM EDT | 46.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 18 | 214 | 0.00% |
| GM240524C00047000 | 2024-04-29 2:55PM EDT | 47.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 69 | 142 | 3.13% |
| GM240524C00048000 | 2024-04-29 3:00PM EDT | 48.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 136 | 191 | 3.13% |
| GM240524C00049000 | 2024-04-29 3:55PM EDT | 49.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 90 | 275 | 6.25% |
| GM240524C00050000 | 2024-04-29 2:29PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 6.25% |
| GM240524C00051000 | 2024-04-29 2:27PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| GM240524C00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| GM240524C00053000 | 2024-04-29 2:42PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| GM240524C00054000 | 2024-04-26 10:13AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| GM240524C00055000 | 2024-04-29 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 136 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| GM240524P00035000 | 2024-04-23 12:14PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| GM240524P00036000 | 2024-04-17 10:18AM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GM240524P00038000 | 2024-04-25 1:13PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| GM240524P00039000 | 2024-04-26 2:53PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| GM240524P00040000 | 2024-04-25 1:13PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| GM240524P00041000 | 2024-04-29 9:49AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GM240524P00042000 | 2024-04-29 1:43PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 6.25% |
| GM240524P00043000 | 2024-04-29 11:14AM EDT | 43.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 230 | 6.25% |
| GM240524P00044000 | 2024-04-29 10:26AM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 78 | 216 | 6.25% |
| GM240524P00045000 | 2024-04-29 1:37PM EDT | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 3.13% |
| GM240524P00046000 | 2024-04-29 3:50PM EDT | 46.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 32 | 98 | 0.20% |
| GM240524P00047000 | 2024-04-29 3:50PM EDT | 47.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 44 | 50 | 0.00% |
| GM240524P00049000 | 2024-04-24 9:54AM EDT | 49.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240524P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240524P00051000 | 2024-04-24 9:54AM EDT | 51.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240524P00052000 | 2024-04-24 9:54AM EDT | 52.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
