Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.650,98 +120,77 (+0,20%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00037000 | 2024-04-19 3:03PM EDT | 2024-04-19 | 5.26 | 4.80 | 5.70 | -0.34 | -6.07% | 168 | 3,703 | 234.38% |
| GM240426C00037000 | 2024-04-19 1:26PM EDT | 2024-04-26 | 5.60 | 3.80 | 7.10 | -0.10 | -1.75% | 12 | 13 | 57.42% |
| GM240517C00037000 | 2024-04-19 1:21PM EDT | 2024-05-17 | 5.82 | 5.50 | 5.80 | -0.05 | -0.85% | 44 | 333 | 47.46% |
| GM240621C00037000 | 2024-04-18 2:37PM EDT | 2024-06-21 | 6.00 | 6.00 | 7.10 | +0.05 | +0.84% | 1 | 15,266 | 58.01% |
| GM240719C00037000 | 2024-04-19 9:43AM EDT | 2024-07-19 | 6.70 | 5.30 | 6.45 | -0.62 | -8.47% | 5 | 138 | 38.36% |
| GM240816C00037000 | 2024-04-19 11:32AM EDT | 2024-08-16 | 6.85 | 5.50 | 7.85 | -0.75 | -9.87% | 1 | 645 | 51.86% |
| GM240920C00037000 | 2024-04-15 1:05PM EDT | 2024-09-20 | 7.84 | 7.05 | 8.00 | 0.00 | - | 1 | 14,801 | 47.24% |
| GM241018C00037000 | 2024-04-17 2:43PM EDT | 2024-10-18 | 7.65 | 6.40 | 8.25 | 0.00 | - | 6 | 1,302 | 45.97% |
| GM241220C00037000 | 2024-04-18 10:34AM EDT | 2024-12-20 | 8.30 | 8.10 | 8.20 | 0.00 | - | 2 | 142 | 39.21% |
| GM250620C00037000 | 2024-04-15 1:34PM EDT | 2025-06-20 | 9.70 | 9.55 | 11.70 | 0.00 | - | 4 | 1,727 | 51.79% |
| GM260116C00037000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 11.30 | 10.50 | 13.45 | 0.00 | - | 4 | 1,094 | 51.43% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 10.10 | 13.60 | 0.00 | - | 1 | 2 | 46.89% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 11.50 | 15.35 | 0.00 | - | 5 | 67 | 49.65% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00037000 | 2024-04-17 1:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.22 | 0.00 | - | 275 | 10,365 | 174.22% |
| GM240426P00037000 | 2024-04-19 2:34PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 30 | 232 | 52.34% |
| GM240503P00037000 | 2024-04-12 9:32AM EDT | 2024-05-03 | 0.14 | 0.09 | 0.12 | 0.00 | - | 4 | 6 | 45.90% |
| GM240510P00037000 | 2024-04-17 10:15AM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | 0.00 | - | 11 | 16 | 41.41% |
| GM240517P00037000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 13 | 18,921 | 38.57% |
| GM240621P00037000 | 2024-04-19 10:02AM EDT | 2024-06-21 | 0.43 | 0.47 | 0.50 | -0.09 | -17.31% | 2 | 6,719 | 33.69% |
| GM240719P00037000 | 2024-04-18 1:52PM EDT | 2024-07-19 | 0.73 | 0.65 | 0.68 | 0.00 | - | 286 | 2,080 | 31.54% |
| GM240816P00037000 | 2024-04-12 3:25PM EDT | 2024-08-16 | 0.90 | 0.92 | 0.97 | 0.00 | - | 2 | 1,618 | 32.01% |
| GM240920P00037000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 1.18 | 1.14 | 1.18 | -0.02 | -1.67% | 27 | 19,422 | 30.79% |
| GM241018P00037000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.23 | 1.32 | 1.40 | 0.00 | - | 10 | 954 | 30.79% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 1.59 | 1.65 | 0.00 | - | 2 | 2 | 31.18% |
| GM241220P00037000 | 2024-04-19 3:38PM EDT | 2024-12-20 | 1.86 | 1.82 | 1.86 | +0.17 | +10.06% | 1 | 1,684 | 30.77% |
| GM250620P00037000 | 2024-04-18 12:09PM EDT | 2025-06-20 | 2.86 | 2.86 | 3.30 | 0.00 | - | 2 | 1,679 | 32.78% |
| GM260116P00037000 | 2024-04-18 10:41AM EDT | 2026-01-16 | 3.81 | 3.00 | 3.90 | 0.00 | - | 1 | 11,469 | 29.97% |
| GM261218P00037000 | 2024-03-28 2:26PM EDT | 2026-12-18 | 4.35 | 4.00 | 6.15 | 0.00 | - | 145 | 152 | 33.62% |
