Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.997,82 +222,44 (+0,59%) Gold
2.413,60 +15,60 (+0,65%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.234,74 +599,25 (+1,00%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:17PM EDT. Markt geöffnet.
Strike:20.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00020000 | 2024-04-15 3:03PM EDT | 2024-04-19 | 22.60 | 22.25 | 22.60 | 0.00 | - | 5 | 8 | 50.00% |
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 2024-05-17 | 22.55 | 21.90 | 22.70 | 0.00 | - | 15 | 23 | 162.50% |
| GM240621C00020000 | 2024-04-18 2:43PM EDT | 2024-06-21 | 22.40 | 22.60 | 24.55 | 0.00 | - | 1 | 318 | 156.49% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 2024-09-20 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 88.09% |
| GM241018C00020000 | 2024-03-06 11:25AM EDT | 2024-10-18 | 20.38 | 24.50 | 25.35 | 0.00 | - | 3 | 3 | 121.58% |
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 2024-12-20 | 25.00 | 22.95 | 23.15 | 0.00 | - | 1 | 1 | 67.24% |
| GM250117C00020000 | 2024-04-16 11:40AM EDT | 2025-01-17 | 22.90 | 23.00 | 23.25 | 0.00 | - | 3 | 478 | 65.63% |
| GM250620C00020000 | 2024-04-19 9:37AM EDT | 2025-06-20 | 23.65 | 22.65 | 25.40 | +0.15 | +0.64% | 1 | 322 | 67.36% |
| GM260116C00020000 | 2024-03-11 9:46AM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 2026-06-18 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 76.61% |
| GM261218C00020000 | 2024-03-27 3:46PM EDT | 2026-12-18 | 26.20 | 23.00 | 25.80 | 0.00 | - | 1 | 6 | 59.85% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00020000 | 2024-01-25 4:40PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 500.00% |
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 104.69% |
| GM240621P00020000 | 2024-04-16 12:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 5,237 | 67.19% |
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 64.06% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 95 | 51.56% |
| GM240920P00020000 | 2024-03-27 9:30AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.12 | 0.00 | - | 50 | 4,721 | 55.47% |
| GM241018P00020000 | 2024-04-11 3:59PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.14 | 0.00 | - | 15 | 171 | 51.95% |
| GM241220P00020000 | 2024-04-17 9:30AM EDT | 2024-12-20 | 0.11 | 0.08 | 0.10 | 0.00 | - | 4 | 15 | 46.48% |
| GM250117P00020000 | 2024-04-16 11:38AM EDT | 2025-01-17 | 0.13 | 0.11 | 0.14 | 0.00 | - | 13 | 5,662 | 46.58% |
| GM250620P00020000 | 2024-04-17 12:25PM EDT | 2025-06-20 | 0.35 | 0.10 | 0.54 | 0.00 | - | 650 | 2,094 | 49.17% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 2026-01-16 | 0.56 | 0.27 | 0.80 | 0.00 | - | 2 | 448 | 44.61% |
| GM260618P00020000 | 2024-02-22 12:47PM EDT | 2026-06-18 | 0.92 | 0.03 | 0.98 | 0.00 | - | 20 | 150 | 42.43% |
| GM261218P00020000 | 2024-04-18 11:05AM EDT | 2026-12-18 | 1.08 | 0.95 | 1.15 | 0.00 | - | 1 | 282 | 40.14% |
