Deutsche Märkte öffnen in 2 Stunden 3 Minuten
Nikkei 225
38.019,43 +390,95 (+1,04%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.887,99 -92,88 (-0,15%) CMC Crypto 200
1.387,67 +5,10 (+0,37%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00040000 | 2024-04-25 2:03PM EDT | 2024-04-26 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240503C00040000 | 2024-04-25 3:17PM EDT | 2024-05-03 | 5.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240510C00040000 | 2024-04-25 10:39AM EDT | 2024-05-10 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517C00040000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GM240524C00040000 | 2024-04-23 11:17AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240531C00040000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240621C00040000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 6.12 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| GM240719C00040000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240816C00040000 | 2024-04-24 12:00PM EDT | 2024-08-16 | 6.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240920C00040000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 7.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241018C00040000 | 2024-04-24 1:47PM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00040000 | 2024-04-24 1:48PM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM241220C00040000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 8.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM250117C00040000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GM250321C00040000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM250620C00040000 | 2024-04-25 2:10PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM260116C00040000 | 2024-04-25 3:15PM EDT | 2026-01-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM260618C00040000 | 2024-04-16 11:13AM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM261218C00040000 | 2024-04-23 2:56PM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00040000 | 2024-04-25 11:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| GM240503P00040000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GM240510P00040000 | 2024-04-25 1:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240517P00040000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,071 | 0 | 12.50% |
| GM240524P00040000 | 2024-04-25 1:13PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM240531P00040000 | 2024-04-25 1:13PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240621P00040000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,713 | 0 | 6.25% |
| GM240719P00040000 | 2024-04-25 2:04PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| GM240816P00040000 | 2024-04-25 1:45PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GM240920P00040000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GM241018P00040000 | 2024-04-25 10:30AM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GM241220P00040000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM250117P00040000 | 2024-04-25 1:03PM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 3.13% |
| GM250321P00040000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GM250620P00040000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GM260116P00040000 | 2024-04-25 11:23AM EDT | 2026-01-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| GM260618P00040000 | 2024-04-17 10:44AM EDT | 2026-06-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GM261218P00040000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
