Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
32.871,38 +563,52 (+1,74%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
39.095,50 -1.550,57 (-3,81%) CMC Crypto 200
868,32 -28,39 (-3,17%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:37.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215C00037000 | 2023-12-08 3:51PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 71 | 4,689 | 44.92% |
| GM231222C00037000 | 2023-12-08 3:10PM EST | 2023-12-22 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 527 | 34.57% |
| GM231229C00037000 | 2023-12-08 3:06PM EST | 2023-12-29 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 35 | 88 | 30.66% |
| GM240105C00037000 | 2023-12-08 3:08PM EST | 2024-01-05 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 71 | 88 | 30.66% |
| GM240112C00037000 | 2023-12-08 3:03PM EST | 2024-01-12 | 0.26 | 0.24 | 0.26 | +0.07 | +36.84% | 19 | 13 | 30.18% |
| GM240119C00037000 | 2023-12-08 3:14PM EST | 2024-01-19 | 0.33 | 0.31 | 0.34 | +0.03 | +10.00% | 1,615 | 4,583 | 30.13% |
| GM240126C00037000 | 2023-12-08 3:12PM EST | 2024-01-26 | 0.42 | 0.07 | 0.68 | +0.06 | +16.67% | - | - | 37.06% |
| GM240216C00037000 | 2023-12-08 2:42PM EST | 2024-02-16 | 0.83 | 0.77 | 0.80 | +0.09 | +12.16% | 1,014 | 105 | 33.25% |
| GM240315C00037000 | 2023-12-08 3:46PM EST | 2024-03-15 | 1.05 | 1.02 | 1.04 | +0.07 | +7.14% | 61 | 1,509 | 31.98% |
| GM240621C00037000 | 2023-12-08 1:56PM EST | 2024-06-21 | 2.06 | 2.00 | 2.05 | +0.16 | +8.42% | 302 | 15,781 | 33.47% |
| GM240816C00037000 | 2023-12-07 3:48PM EST | 2024-08-16 | 2.41 | 2.39 | 2.53 | 0.00 | - | 1 | 78 | 33.89% |
| GM240920C00037000 | 2023-12-08 3:45PM EST | 2024-09-20 | 2.74 | 2.55 | 2.97 | +0.06 | +2.24% | 604 | 2,871 | 35.49% |
| GM241018C00037000 | 2023-12-07 3:28PM EST | 2024-10-18 | 2.92 | 2.93 | 3.10 | 0.00 | - | 234 | 307 | 34.91% |
| GM250620C00037000 | 2023-12-08 9:35AM EST | 2025-06-20 | 4.80 | 4.80 | 4.95 | +0.23 | +5.03% | 77 | 1,825 | 37.28% |
| GM260116C00037000 | 2023-12-08 3:54PM EST | 2026-01-16 | 6.21 | 5.05 | 6.25 | +0.46 | +8.00% | 1 | 77 | 38.45% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215P00037000 | 2023-12-07 2:45PM EST | 2023-12-15 | 3.49 | 3.20 | 3.40 | 0.00 | - | 20 | 20 | 65.23% |
| GM231222P00037000 | 2023-12-05 9:37AM EST | 2023-12-22 | 3.16 | 3.00 | 3.45 | -0.83 | -20.80% | 28 | 1 | 45.90% |
| GM231229P00037000 | 2023-12-05 3:34PM EST | 2023-12-29 | 4.24 | 3.20 | 3.35 | 0.00 | - | - | 1 | 29.98% |
| GM240105P00037000 | 2023-12-05 11:08AM EST | 2024-01-05 | 3.76 | 3.25 | 3.40 | 0.00 | - | - | 1 | 28.61% |
| GM240112P00037000 | 2023-12-04 11:18AM EST | 2024-01-12 | 3.89 | 3.30 | 3.65 | 0.00 | - | 10 | 10 | 35.30% |
| GM240119P00037000 | 2023-12-08 9:59AM EST | 2024-01-19 | 3.40 | 3.30 | 3.45 | -0.50 | -12.82% | 1 | 89 | 25.20% |
| GM240315P00037000 | 2023-12-08 3:47PM EST | 2024-03-15 | 3.80 | 3.80 | 3.95 | -0.41 | -9.74% | 7 | 3,045 | 26.27% |
| GM240621P00037000 | 2023-12-07 12:36PM EST | 2024-06-21 | 4.37 | 4.45 | 4.55 | -0.28 | -6.02% | 10 | 5,398 | 25.44% |
| GM240920P00037000 | 2023-12-08 11:07AM EST | 2024-09-20 | 4.75 | 4.80 | 5.00 | -0.70 | -12.84% | 341 | 783 | 25.01% |
| GM250620P00037000 | 2023-12-08 12:39PM EST | 2025-06-20 | 6.20 | 6.00 | 6.40 | -0.20 | -3.13% | 245 | 526 | 26.48% |
| GM260116P00037000 | 2023-12-08 10:00AM EST | 2026-01-16 | 7.00 | 6.85 | 7.15 | -0.15 | -2.10% | 1 | 283 | 26.43% |
