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
56.460,05 -1.865,19 (-3,20%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:48.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00048000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 2,773 | 25.39% |
| GM240524C00048000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 186 | 1,708 | 22.36% |
| GM240531C00048000 | 2024-05-10 1:28PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.15 | -0.06 | -31.58% | 17 | 174 | 21.68% |
| GM240607C00048000 | 2024-05-09 2:27PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.24 | -0.05 | -17.86% | 3 | 66 | 21.88% |
| GM240614C00048000 | 2024-05-09 11:59AM EDT | 2024-06-14 | 0.48 | 0.29 | 0.35 | 0.00 | - | 7 | 20 | 22.46% |
| GM240621C00048000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.41 | 0.38 | 0.42 | -0.06 | -12.77% | 241 | 4,406 | 22.07% |
| GM240719C00048000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 0.82 | 0.80 | 0.83 | -0.09 | -9.89% | 42 | 1,557 | 23.46% |
| GM240816C00048000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 1.40 | 1.40 | 1.46 | -0.14 | -9.09% | 71 | 1,197 | 27.25% |
| GM240920C00048000 | 2024-05-10 10:34AM EDT | 2024-09-20 | 1.86 | 1.82 | 1.88 | -0.21 | -10.14% | 20 | 349 | 27.44% |
| GM241018C00048000 | 2024-05-09 1:10PM EDT | 2024-10-18 | 2.40 | 2.15 | 2.23 | 0.00 | - | 1 | 147 | 27.95% |
| GM241115C00048000 | 2024-05-09 3:09PM EDT | 2024-11-15 | 2.84 | 2.72 | 2.79 | 0.00 | - | 1 | 67 | 30.20% |
| GM241220C00048000 | 2024-05-09 10:41AM EDT | 2024-12-20 | 3.34 | 3.10 | 3.15 | 0.00 | - | 384 | 296 | 30.32% |
| GM250117C00048000 | 2024-05-09 11:30AM EDT | 2025-01-17 | 3.75 | 3.40 | 3.50 | 0.00 | - | 40 | 266 | 30.93% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 3.35 | 1.91 | 2.87 | 0.00 | - | 50 | 208 | 31.64% |
| GM240524P00048000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 3.30 | 2.68 | 3.20 | 0.00 | - | - | 6 | 37.89% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 2024-05-31 | 3.05 | 2.74 | 4.25 | 0.00 | - | 2 | 21 | 58.89% |
| GM240607P00048000 | 2024-05-10 12:15PM EDT | 2024-06-07 | 2.98 | 1.92 | 3.65 | +0.21 | +7.58% | 2 | 1 | 37.79% |
| GM240621P00048000 | 2024-05-10 10:12AM EDT | 2024-06-21 | 3.15 | 3.00 | 3.15 | +0.15 | +5.00% | 3 | 72 | 20.75% |
| GM240719P00048000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 3.91 | 3.30 | 3.40 | 0.00 | - | 3 | 27 | 20.19% |
| GM240816P00048000 | 2024-05-09 10:47AM EDT | 2024-08-16 | 3.64 | 2.95 | 4.85 | 0.00 | - | 5 | 146 | 33.99% |
| GM240920P00048000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 4.45 | 4.00 | 4.10 | 0.00 | - | 16 | 34 | 21.92% |
| GM241018P00048000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 4.15 | 4.15 | 4.30 | 0.00 | - | 9 | 9 | 21.72% |
| GM241115P00048000 | 2024-05-10 12:04PM EDT | 2024-11-15 | 4.65 | 4.50 | 4.70 | 0.00 | - | 97 | 2 | 23.28% |
| GM241220P00048000 | 2024-05-10 3:30PM EDT | 2024-12-20 | 4.85 | 4.80 | 4.90 | -0.15 | -3.00% | 588 | 178 | 22.85% |
| GM250117P00048000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 5.00 | 4.95 | 5.10 | 0.00 | - | 186 | 471 | 22.91% |
