Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
30.649,17 -588,77 (-1,88%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.091,40 -177,28 (-0,67%) CMC Crypto 200
582,27 -7,71 (-1,31%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231006C00040000 | 2023-09-26 11:27AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 103.13% |
| GM231013C00040000 | 2023-10-02 1:32PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 445 | 56.25% |
| GM231020C00040000 | 2023-10-03 3:54PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 12,744 | 51.56% |
| GM231027C00040000 | 2023-10-02 12:16PM EDT | 2023-10-27 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 66 | 48.05% |
| GM231103C00040000 | 2023-09-28 2:53PM EDT | 2023-11-03 | 0.11 | 0.04 | 0.06 | 0.00 | - | 2 | 12 | 45.31% |
| GM231110C00040000 | 2023-09-29 2:44PM EDT | 2023-11-10 | 0.11 | 0.05 | 0.07 | 0.00 | - | 10 | 10 | 41.99% |
| GM231117C00040000 | 2023-10-03 3:58PM EDT | 2023-11-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 15 | 8,338 | 41.31% |
| GM231215C00040000 | 2023-10-03 12:59PM EDT | 2023-12-15 | 0.20 | 0.17 | 0.19 | -0.02 | -9.09% | 83 | 2,462 | 37.21% |
| GM240119C00040000 | 2023-10-03 3:59PM EDT | 2024-01-19 | 0.35 | 0.34 | 0.36 | -0.05 | -12.50% | 499 | 29,290 | 36.04% |
| GM240315C00040000 | 2023-10-03 1:53PM EDT | 2024-03-15 | 0.70 | 0.65 | 0.70 | -0.33 | -32.04% | 31 | 2,598 | 35.99% |
| GM240621C00040000 | 2023-10-03 3:02PM EDT | 2024-06-21 | 1.36 | 1.31 | 1.40 | -0.17 | -11.11% | 113 | 36,634 | 37.13% |
| GM240920C00040000 | 2023-10-03 3:00PM EDT | 2024-09-20 | 2.00 | 1.97 | 2.12 | -0.27 | -11.89% | 241 | 1,407 | 38.72% |
| GM250117C00040000 | 2023-10-03 3:34PM EDT | 2025-01-17 | 2.82 | 2.75 | 2.90 | -0.25 | -8.14% | 165 | 3,807 | 39.38% |
| GM250620C00040000 | 2023-10-03 2:59PM EDT | 2025-06-20 | 3.68 | 3.65 | 3.80 | -0.30 | -7.54% | 92 | 1,753 | 39.87% |
| GM260116C00040000 | 2023-10-03 3:46PM EDT | 2026-01-16 | 4.85 | 4.75 | 5.45 | -0.40 | -7.62% | 10 | 45 | 43.27% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231006P00040000 | 2023-09-25 10:15AM EDT | 2023-10-06 | 7.34 | 8.45 | 8.70 | 0.00 | - | 1 | 2 | 153.13% |
| GM231013P00040000 | 2023-09-22 11:30AM EDT | 2023-10-13 | 7.20 | 8.45 | 8.70 | 0.00 | - | - | 4 | 83.98% |
| GM231020P00040000 | 2023-10-03 12:28PM EDT | 2023-10-20 | 8.40 | 8.45 | 8.70 | +1.40 | +20.00% | 11 | 369 | 64.45% |
| GM231117P00040000 | 2023-10-02 12:15PM EDT | 2023-11-17 | 7.45 | 8.50 | 8.70 | 0.00 | - | 7 | 233 | 39.65% |
| GM231215P00040000 | 2023-10-03 10:46AM EDT | 2023-12-15 | 8.55 | 8.50 | 8.70 | +0.88 | +11.47% | 4 | 3,105 | 31.06% |
| GM240119P00040000 | 2023-10-03 3:23PM EDT | 2024-01-19 | 8.63 | 8.60 | 8.75 | +0.78 | +9.94% | 126 | 36,963 | 28.22% |
| GM240315P00040000 | 2023-09-29 10:05AM EDT | 2024-03-15 | 7.25 | 8.75 | 8.85 | 0.00 | - | 10 | 157 | 26.07% |
| GM240621P00040000 | 2023-10-03 12:43PM EDT | 2024-06-21 | 8.90 | 9.00 | 9.15 | +1.25 | +16.34% | 8 | 3,938 | 26.03% |
| GM240920P00040000 | 2023-10-03 1:00PM EDT | 2024-09-20 | 9.15 | 9.30 | 9.45 | +1.00 | +12.27% | 15 | 1,083 | 26.07% |
| GM250117P00040000 | 2023-10-03 3:52PM EDT | 2025-01-17 | 9.70 | 9.60 | 9.90 | +0.80 | +8.99% | 25 | 10,298 | 26.69% |
| GM250620P00040000 | 2023-09-29 3:57PM EDT | 2025-06-20 | 9.00 | 9.95 | 10.30 | 0.00 | - | 122 | 975 | 26.09% |
| GM260116P00040000 | 2023-10-02 3:59PM EDT | 2026-01-16 | 10.40 | 10.15 | 12.85 | +0.60 | +6.12% | 10 | 3,261 | 36.85% |
