Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.906,35 +171,24 (+0,45%) Bitcoin EUR
59.267,01 +253,60 (+0,43%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.915,13 +30,11 (+0,19%) S&P 500
5.068,60 +6,78 (+0,13%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:35.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00035000 | 2024-04-16 11:05AM EDT | 2024-04-19 | 7.35 | 7.85 | 7.95 | -0.33 | -4.30% | 9 | 1,136 | 114.84% |
| GM240426C00035000 | 2024-04-16 2:34PM EDT | 2024-04-26 | 7.75 | 7.95 | 8.00 | -1.00 | -11.43% | 4 | 9 | 78.91% |
| GM240503C00035000 | 2024-04-01 12:36PM EDT | 2024-05-03 | 10.86 | 7.95 | 8.10 | 0.00 | - | 2 | 0 | 65.63% |
| GM240517C00035000 | 2024-04-12 11:50AM EDT | 2024-05-17 | 8.42 | 8.10 | 8.20 | 0.00 | - | 1 | 749 | 55.57% |
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 2024-05-24 | 8.65 | 8.15 | 8.30 | 0.00 | - | - | 2 | 53.37% |
| GM240621C00035000 | 2024-04-16 2:15PM EDT | 2024-06-21 | 8.25 | 8.30 | 8.45 | +0.15 | +1.85% | 130 | 3,927 | 46.83% |
| GM240719C00035000 | 2024-04-15 3:46PM EDT | 2024-07-19 | 8.35 | 8.60 | 8.70 | 0.00 | - | 3 | 340 | 44.29% |
| GM240816C00035000 | 2024-04-12 1:16PM EDT | 2024-08-16 | 8.87 | 8.90 | 9.00 | 0.00 | - | 20 | 1,584 | 43.73% |
| GM240920C00035000 | 2024-04-16 11:09AM EDT | 2024-09-20 | 8.61 | 9.15 | 9.25 | -0.84 | -8.89% | 1 | 10,693 | 41.90% |
| GM241018C00035000 | 2024-04-15 12:32PM EDT | 2024-10-18 | 9.75 | 9.40 | 9.55 | 0.00 | - | 5 | 720 | 42.11% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 2024-12-20 | 11.25 | 9.50 | 10.15 | 0.00 | - | 6 | 876 | 42.19% |
| GM250117C00035000 | 2024-04-16 2:10PM EDT | 2025-01-17 | 10.40 | 10.30 | 10.40 | +0.09 | +0.87% | 17 | 14,226 | 42.21% |
| GM250321C00035000 | 2024-04-12 1:04PM EDT | 2025-03-21 | 10.85 | 10.85 | 10.95 | 0.00 | - | 1 | 1 | 42.41% |
| GM250620C00035000 | 2024-04-16 9:51AM EDT | 2025-06-20 | 11.20 | 11.60 | 11.70 | -0.50 | -4.27% | 9 | 1,959 | 42.75% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 2026-01-16 | 15.05 | 12.95 | 13.05 | 0.00 | - | 3 | 304 | 42.42% |
| GM260618C00035000 | 2024-04-11 11:25AM EDT | 2026-06-18 | 14.41 | 12.80 | 14.15 | 0.00 | - | 1 | 15 | 43.46% |
| GM261218C00035000 | 2024-03-13 3:18PM EDT | 2026-12-18 | 12.94 | 13.00 | 17.00 | 0.00 | - | 1 | 30 | 51.73% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00035000 | 2024-04-16 1:24PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | -0.23 | -92.00% | 558 | 2,403 | 81.25% |
| GM240426P00035000 | 2024-04-16 12:20PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.05 | 0.00 | - | 40 | 101 | 59.77% |
| GM240510P00035000 | 2024-04-04 1:57PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.12 | 0.00 | - | 100 | 15 | 48.63% |
| GM240517P00035000 | 2024-04-16 1:30PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 8 | 788 | 43.07% |
| GM240531P00035000 | 2024-04-12 3:04PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 2 | 38.28% |
| GM240621P00035000 | 2024-04-16 11:15AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.27 | +0.02 | +7.14% | 1 | 13,501 | 36.08% |
| GM240719P00035000 | 2024-04-16 11:24AM EDT | 2024-07-19 | 0.42 | 0.37 | 0.39 | +0.14 | +50.00% | 3 | 1,734 | 33.59% |
| GM240816P00035000 | 2024-04-16 10:44AM EDT | 2024-08-16 | 0.62 | 0.56 | 0.59 | +0.04 | +6.90% | 1 | 516 | 33.62% |
| GM240920P00035000 | 2024-04-16 2:54PM EDT | 2024-09-20 | 0.74 | 0.72 | 0.74 | -0.02 | -2.63% | 27 | 6,195 | 32.08% |
| GM241018P00035000 | 2024-04-15 9:54AM EDT | 2024-10-18 | 0.80 | 0.87 | 0.91 | 0.00 | - | 1 | 3,854 | 31.93% |
| GM241115P00035000 | 2024-04-11 10:07AM EDT | 2024-11-15 | 1.00 | 1.06 | 1.10 | 0.00 | - | - | 1 | 32.11% |
| GM241220P00035000 | 2024-04-16 2:28PM EDT | 2024-12-20 | 1.34 | 1.27 | 1.30 | +0.23 | +20.72% | 2 | 587 | 31.93% |
| GM250117P00035000 | 2024-04-16 9:51AM EDT | 2025-01-17 | 1.56 | 1.43 | 1.47 | +0.06 | +4.00% | 1 | 16,957 | 31.96% |
| GM250321P00035000 | 2024-04-16 1:29PM EDT | 2025-03-21 | 1.82 | 1.76 | 1.83 | +0.38 | +26.39% | 9 | 65 | 31.93% |
| GM250620P00035000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 2.33 | 2.23 | 2.29 | 0.00 | - | 227 | 3,704 | 31.73% |
| GM260116P00035000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 2.78 | 3.00 | 3.10 | 0.00 | - | 8 | 2,697 | 30.68% |
| GM260618P00035000 | 2024-04-16 10:18AM EDT | 2026-06-18 | 3.70 | 3.10 | 3.75 | +0.20 | +5.71% | 1 | 16 | 30.83% |
| GM261218P00035000 | 2024-04-11 11:17AM EDT | 2026-12-18 | 4.10 | 3.40 | 4.40 | 0.00 | - | 2 | 52 | 30.69% |
