Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.523,36 +283,38 (+0,74%) Gold
2.339,90 -6,50 (-0,28%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.368,30 +207,56 (+0,33%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:05PM EDT. Markt geöffnet.
Strike:33.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00033000 | 2024-04-11 11:43AM EDT | 2024-04-26 | 10.43 | 12.45 | 12.60 | 0.00 | - | 2 | 2 | 156.25% |
| GM240503C00033000 | 2024-04-15 10:05AM EDT | 2024-05-03 | 10.25 | 12.50 | 12.60 | 0.00 | - | - | 1 | 99.80% |
| GM240517C00033000 | 2024-04-23 11:29AM EDT | 2024-05-17 | 12.30 | 12.55 | 12.65 | +2.56 | +26.28% | 2 | 156 | 72.27% |
| GM240621C00033000 | 2024-04-23 11:14AM EDT | 2024-06-21 | 12.55 | 12.65 | 12.75 | +2.05 | +19.52% | 322 | 4,294 | 52.34% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 10.65 | 12.85 | 12.90 | 0.00 | - | 1 | 50 | 50.24% |
| GM240816C00033000 | 2024-04-17 11:30AM EDT | 2024-08-16 | 10.35 | 12.95 | 13.20 | 0.00 | - | 6 | 110 | 50.93% |
| GM240920C00033000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 10.70 | 13.15 | 13.30 | 0.00 | - | 100 | 4,208 | 46.48% |
| GM241115C00033000 | 2024-04-16 10:44AM EDT | 2024-11-15 | 10.93 | 13.55 | 13.70 | 0.00 | - | - | 1 | 45.44% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 2024-12-20 | 14.30 | 13.80 | 14.00 | 0.00 | - | 1 | 449 | 45.65% |
| GM250117C00033000 | 2024-04-22 3:09PM EDT | 2025-01-17 | 13.85 | 14.05 | 14.15 | +1.45 | +11.69% | 101 | 14,267 | 44.86% |
| GM250321C00033000 | 2024-04-22 3:11PM EDT | 2025-03-21 | 12.80 | 14.45 | 14.60 | 0.00 | - | 2 | 3 | 44.64% |
| GM261218C00033000 | 2024-04-05 9:59AM EDT | 2026-12-18 | 16.72 | 17.55 | 18.40 | 0.00 | - | 1 | 15 | 44.70% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00033000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 112.50% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 68.75% |
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 25 | 60.94% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 3,146 | 51.56% |
| GM240621P00033000 | 2024-04-23 9:37AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.07 | -0.09 | -52.94% | 702 | 11,541 | 41.41% |
| GM240719P00033000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 0.25 | 0.09 | 0.10 | 0.00 | - | 1 | 79 | 36.33% |
| GM240816P00033000 | 2024-04-22 3:11PM EDT | 2024-08-16 | 0.27 | 0.16 | 0.18 | 0.00 | - | 1 | 433 | 35.55% |
| GM240920P00033000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 0.24 | 0.21 | 0.24 | -0.16 | -40.00% | 3 | 15,521 | 33.15% |
| GM241018P00033000 | 2024-04-05 11:23AM EDT | 2024-10-18 | 0.53 | 0.29 | 0.31 | 0.00 | - | 12 | 12 | 32.32% |
| GM241220P00033000 | 2024-04-23 11:44AM EDT | 2024-12-20 | 0.60 | 0.55 | 0.58 | -0.23 | -27.71% | 1 | 1,965 | 32.86% |
| GM250117P00033000 | 2024-04-23 12:32PM EDT | 2025-01-17 | 0.68 | 0.67 | 0.70 | -0.29 | -29.90% | 5 | 26,161 | 32.91% |
| GM250321P00033000 | 2024-04-23 1:35PM EDT | 2025-03-21 | 0.95 | 0.92 | 0.96 | -0.42 | -30.66% | 5 | 106 | 32.81% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 2026-06-18 | 2.90 | 2.58 | 2.68 | 0.00 | - | 3 | 3 | 32.24% |
| GM261218P00033000 | 2024-04-23 9:34AM EDT | 2026-12-18 | 4.35 | 2.97 | 3.35 | +0.75 | +20.83% | 4 | 1,294 | 32.42% |
