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
59.661,62 -6,45 (-0,01%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:43.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00043000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 435 | 11,301 | 17.97% |
| GM240426C00043000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.93 | 0.91 | 0.95 | -0.08 | -7.92% | 334 | 1,311 | 49.22% |
| GM240503C00043000 | 2024-04-19 2:38PM EDT | 2024-05-03 | 1.10 | 1.00 | 1.14 | -0.02 | -1.79% | 703 | 311 | 41.50% |
| GM240510C00043000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 1.27 | 0.58 | 1.32 | -0.01 | -0.78% | 6 | 33 | 38.67% |
| GM240517C00043000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 1.44 | 1.46 | 1.49 | +0.05 | +3.60% | 2,042 | 2,399 | 37.26% |
| GM240524C00043000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 1.60 | 0.94 | 1.78 | -0.23 | -12.57% | 4 | 6 | 38.92% |
| GM240531C00043000 | 2024-04-19 1:17PM EDT | 2024-05-31 | 1.77 | 1.33 | 1.80 | 0.00 | - | 6 | 22 | 35.94% |
| GM240621C00043000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 1.98 | 2.03 | 2.08 | -0.01 | -0.50% | 79 | 1,488 | 33.42% |
| GM240719C00043000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 2.50 | 2.46 | 2.49 | +0.17 | +7.30% | 45 | 578 | 32.72% |
| GM240816C00043000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 2.99 | 2.97 | 3.05 | -0.01 | -0.33% | 2 | 138 | 34.42% |
| GM240920C00043000 | 2024-04-19 2:38PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | -0.34 | -9.21% | 42 | 6,005 | 33.91% |
| GM241018C00043000 | 2024-04-18 3:40PM EDT | 2024-10-18 | 4.00 | 2.95 | 4.80 | +0.30 | +8.11% | 2 | 8 | 42.53% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00043000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 0.58 | 0.35 | 1.22 | -0.13 | -18.31% | 386 | 4,213 | 97.46% |
| GM240426P00043000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 1.52 | 1.49 | 1.54 | -0.17 | -10.06% | 188 | 973 | 47.56% |
| GM240503P00043000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 1.71 | 1.61 | 1.79 | -0.08 | -4.47% | 107 | 283 | 42.09% |
| GM240510P00043000 | 2024-04-18 1:28PM EDT | 2024-05-10 | 1.81 | 1.04 | 1.93 | -0.15 | -7.65% | 17 | 145 | 38.18% |
| GM240517P00043000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 1.97 | 1.93 | 1.96 | -0.06 | -2.96% | 964 | 3,158 | 33.89% |
| GM240524P00043000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 2.06 | 1.72 | 2.20 | -0.02 | -0.96% | 114 | 58 | 34.96% |
| GM240531P00043000 | 2024-04-18 3:12PM EDT | 2024-05-31 | 2.19 | 1.60 | 3.35 | 0.00 | - | 102 | 151 | 51.81% |
| GM240621P00043000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 2.47 | 2.39 | 2.44 | +0.15 | +6.47% | 44 | 8,077 | 29.61% |
| GM240719P00043000 | 2024-04-19 3:14PM EDT | 2024-07-19 | 2.78 | 2.68 | 2.72 | -0.07 | -2.46% | 18 | 586 | 28.00% |
| GM240816P00043000 | 2024-04-19 3:34PM EDT | 2024-08-16 | 3.10 | 3.05 | 3.15 | +0.05 | +1.64% | 5 | 756 | 28.96% |
| GM240920P00043000 | 2024-04-18 12:55PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.45 | 0.00 | - | 2 | 440 | 28.21% |
| GM241018P00043000 | 2024-04-09 12:15PM EDT | 2024-10-18 | 2.64 | 3.55 | 3.65 | 0.00 | - | 24 | 36 | 27.64% |
| GM241115P00043000 | 2024-04-12 3:19PM EDT | 2024-11-15 | 3.75 | 3.85 | 4.65 | 0.00 | - | 22 | 34 | 33.52% |
| GM241220P00043000 | 2024-04-11 2:01PM EDT | 2024-12-20 | 3.50 | 4.10 | 4.20 | 0.00 | - | - | 0 | 27.81% |
