Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.450,59 -2.259,79 (-3,85%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00045000 | 2024-05-10 3:46PM EDT | 2024-05-10 | 0.21 | 0.17 | 0.86 | -0.20 | -48.78% | 736 | 1,597 | 79.69% |
| GM240517C00045000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.65 | 0.63 | 0.66 | -0.16 | -19.75% | 1,497 | 13,304 | 20.61% |
| GM240524C00045000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.96 | 0.88 | 0.92 | -0.05 | -4.95% | 93 | 246 | 22.22% |
| GM240531C00045000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 1.08 | 1.05 | 1.10 | -0.16 | -12.90% | 94 | 684 | 22.46% |
| GM240607C00045000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 1.22 | 1.21 | 1.28 | -0.16 | -11.59% | 25 | 141 | 23.10% |
| GM240614C00045000 | 2024-05-10 2:06PM EDT | 2024-06-14 | 1.33 | 1.36 | 1.44 | -0.17 | -11.33% | 1 | 16 | 23.58% |
| GM240621C00045000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 1.53 | 1.52 | 1.53 | -0.13 | -7.83% | 180 | 15,766 | 23.05% |
| GM240719C00045000 | 2024-05-10 2:44PM EDT | 2024-07-19 | 2.03 | 2.05 | 2.07 | -0.24 | -10.57% | 107 | 3,339 | 24.73% |
| GM240816C00045000 | 2024-05-10 1:20PM EDT | 2024-08-16 | 2.83 | 2.73 | 2.80 | -0.10 | -3.41% | 65 | 639 | 28.76% |
| GM240920C00045000 | 2024-05-10 9:48AM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | -0.25 | -7.25% | 10 | 13,060 | 28.86% |
| GM241018C00045000 | 2024-05-08 12:46PM EDT | 2024-10-18 | 3.77 | 3.50 | 3.65 | 0.00 | - | 181 | 1,758 | 29.60% |
| GM241115C00045000 | 2024-05-06 10:29AM EDT | 2024-11-15 | 4.50 | 4.10 | 4.20 | 0.00 | - | 12 | 177 | 31.59% |
| GM241220C00045000 | 2024-05-10 10:39AM EDT | 2024-12-20 | 4.58 | 4.50 | 4.60 | -0.02 | -0.43% | 1 | 3,024 | 31.89% |
| GM250117C00045000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 4.90 | 4.55 | 4.95 | -0.07 | -1.41% | 13 | 14,174 | 32.42% |
| GM250321C00045000 | 2024-05-07 1:09PM EDT | 2025-03-21 | 5.95 | 5.55 | 5.75 | 0.00 | - | 22 | 246 | 33.84% |
| GM250620C00045000 | 2024-05-10 2:56PM EDT | 2025-06-20 | 6.55 | 6.55 | 6.90 | -0.22 | -3.25% | 23 | 5,175 | 35.96% |
| GM260116C00045000 | 2024-05-10 2:21PM EDT | 2026-01-16 | 8.40 | 7.80 | 8.65 | 0.00 | - | 35 | 774 | 36.86% |
| GM260618C00045000 | 2024-05-08 10:39AM EDT | 2026-06-18 | 9.72 | 9.45 | 10.05 | 0.00 | - | 1 | 163 | 38.53% |
| GM261218C00045000 | 2024-05-09 11:15AM EDT | 2026-12-18 | 11.35 | 10.00 | 11.45 | 0.00 | - | 5 | 87 | 39.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00045000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 508 | 1,180 | 7.42% |
| GM240517P00045000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 0.40 | 0.39 | 0.42 | -0.05 | -11.11% | 315 | 5,672 | 19.43% |
| GM240524P00045000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.58 | 0.59 | 0.62 | -0.03 | -4.92% | 47 | 282 | 19.73% |
| GM240531P00045000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.72 | 0.73 | 0.76 | -0.03 | -4.00% | 29 | 432 | 19.48% |
| GM240607P00045000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.94 | 0.90 | 0.95 | +0.05 | +5.62% | 201 | 140 | 20.75% |
| GM240614P00045000 | 2024-05-10 1:47PM EDT | 2024-06-14 | 1.10 | 1.04 | 1.13 | -0.01 | -0.90% | 11 | 116 | 21.83% |
| GM240621P00045000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 1.17 | 1.17 | 1.21 | 0.00 | - | 1,570 | 3,455 | 21.24% |
| GM240628P00045000 | 2024-05-10 2:36PM EDT | 2024-06-28 | 1.35 | 1.20 | 1.36 | +0.18 | +15.38% | 2 | 10 | 21.97% |
| GM240719P00045000 | 2024-05-10 2:38PM EDT | 2024-07-19 | 1.59 | 1.53 | 1.56 | +0.02 | +1.27% | 85 | 5,500 | 20.97% |
| GM240816P00045000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 2.09 | 2.04 | 2.08 | +0.02 | +0.97% | 27 | 2,214 | 23.32% |
| GM240920P00045000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 2.45 | 2.37 | 2.41 | +0.03 | +1.24% | 78 | 5,784 | 23.07% |
| GM241018P00045000 | 2024-05-10 10:22AM EDT | 2024-10-18 | 2.62 | 2.57 | 2.66 | -0.01 | -0.38% | 33 | 3,234 | 23.08% |
| GM241115P00045000 | 2024-05-10 10:00AM EDT | 2024-11-15 | 2.99 | 2.98 | 3.05 | -0.01 | -0.33% | 36 | 248 | 24.33% |
| GM241220P00045000 | 2024-05-08 3:50PM EDT | 2024-12-20 | 3.25 | 3.25 | 3.35 | -0.19 | -5.52% | 35 | 3,457 | 24.50% |
| GM250117P00045000 | 2024-05-10 12:25PM EDT | 2025-01-17 | 3.55 | 3.40 | 3.55 | +0.10 | +2.90% | 83 | 1,717 | 24.44% |
| GM250321P00045000 | 2024-05-07 2:56PM EDT | 2025-03-21 | 4.09 | 3.90 | 4.00 | 0.00 | - | 901 | 1,116 | 24.57% |
| GM250620P00045000 | 2024-05-09 3:34PM EDT | 2025-06-20 | 4.50 | 4.50 | 4.85 | -0.10 | -2.17% | 3 | 1,052 | 26.17% |
| GM260116P00045000 | 2024-05-09 1:11PM EDT | 2026-01-16 | 5.55 | 5.55 | 5.80 | 0.00 | - | 2 | 1,140 | 25.37% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 6.20 | 6.70 | 0.00 | - | 1 | 2 | 26.22% |
| GM261218P00045000 | 2024-05-06 12:06PM EDT | 2026-12-18 | 7.25 | 6.90 | 7.40 | 0.00 | - | 1 | 57 | 26.03% |
