Deutsche Märkte schließen in 45 Minuten
DAX
18.190,06 +272,78 (+1,52%) Euro Stoxx 50
5.014,92 +75,91 (+1,54%) Dow Jones 30
38.208,28 +122,48 (+0,32%) Gold
2.349,90 +7,40 (+0,32%) EUR/USD
1,0691 -0,0042 (-0,40%) Bitcoin EUR
59.907,41 +500,69 (+0,84%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EDT. Markt geöffnet.
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00030000 | 2024-04-24 11:52AM EDT | 2024-04-26 | 14.92 | 15.90 | 15.95 | 0.00 | - | 1 | 19 | 467.19% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 2024-05-03 | 14.94 | 15.45 | 17.45 | 0.00 | - | 34 | 35 | 233.59% |
| GM240510C00030000 | 2024-04-03 10:43AM EDT | 2024-05-10 | 15.10 | 15.40 | 17.05 | 0.00 | - | 6 | 6 | 153.13% |
| GM240517C00030000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 15.30 | 15.90 | 16.10 | 0.00 | - | 65 | 124 | 108.01% |
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 2024-05-31 | 12.84 | 15.85 | 16.85 | 0.00 | - | 1 | 1 | 105.27% |
| GM240621C00030000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 16.15 | 15.50 | 16.20 | +0.75 | +4.87% | 5 | 3,326 | 55.08% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 15.68 | 16.00 | 17.90 | 0.00 | - | 2 | 571 | 85.01% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 16.30 | 18.40 | 0.00 | - | 10 | 103 | 81.74% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 15.50 | 15.20 | 17.00 | 0.00 | - | 30 | 4,651 | 65.33% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 16.50 | 17.05 | 0.00 | - | 5 | 429 | 56.01% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 16.70 | 18.05 | 0.00 | - | - | 2 | 61.18% |
| GM241220C00030000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 16.01 | 16.15 | 19.00 | 0.00 | - | 1 | 193 | 59.11% |
| GM250117C00030000 | 2024-04-26 9:36AM EDT | 2025-01-17 | 16.68 | 17.05 | 17.30 | +0.23 | +1.40% | 8 | 4,067 | 50.93% |
| GM250321C00030000 | 2024-04-23 3:41PM EDT | 2025-03-21 | 16.93 | 15.20 | 17.70 | 0.00 | - | 10 | 34 | 51.64% |
| GM250620C00030000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 17.65 | 17.40 | 18.35 | 0.00 | - | 36 | 2,178 | 51.59% |
| GM260116C00030000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 18.14 | 18.85 | 20.30 | 0.00 | - | 1 | 748 | 50.55% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 47.57% |
| GM261218C00030000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 20.28 | 20.20 | 22.95 | 0.00 | - | 3 | 150 | 51.29% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 392.19% |
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 142.19% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 166 | 85.94% |
| GM240621P00030000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 48 | 32,049 | 49.61% |
| GM240719P00030000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 93 | 151 | 40.63% |
| GM240816P00030000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.08 | -0.10 | -52.63% | 1 | 1,520 | 39.06% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 0.12 | 0.09 | 0.10 | 0.00 | - | 3 | 24,587 | 35.55% |
| GM241018P00030000 | 2024-04-24 10:01AM EDT | 2024-10-18 | 0.17 | 0.12 | 0.15 | 0.00 | - | 110 | 664 | 35.06% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 0.26 | 0.19 | 0.21 | 0.00 | - | 4 | 19 | 34.77% |
| GM241220P00030000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 0.33 | 0.27 | 0.29 | 0.00 | - | 1 | 221 | 34.47% |
| GM250117P00030000 | 2024-04-25 3:07PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.37 | 0.00 | - | 1,546 | 28,782 | 34.47% |
| GM250321P00030000 | 2024-04-24 1:43PM EDT | 2025-03-21 | 0.59 | 0.48 | 0.64 | 0.00 | - | 100 | 482 | 35.74% |
| GM250620P00030000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 0.87 | 0.78 | 0.97 | 0.00 | - | 1 | 4,941 | 35.82% |
| GM260116P00030000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 1.43 | 1.33 | 2.44 | 0.00 | - | 42 | 4,783 | 41.16% |
| GM260618P00030000 | 2024-04-25 3:08PM EDT | 2026-06-18 | 1.92 | 1.72 | 1.86 | 0.00 | - | 20 | 28 | 33.03% |
| GM261218P00030000 | 2024-04-23 12:12PM EDT | 2026-12-18 | 2.61 | 2.26 | 2.44 | 0.00 | - | 1 | 54 | 33.25% |
