Deutsche Märkte schließen in 35 Minuten
DAX
16.779,43 +20,21 (+0,12%) Euro Stoxx 50
4.538,60 +15,29 (+0,34%) Dow Jones 30
36.350,49 +102,62 (+0,28%) Gold
1.998,20 -16,30 (-0,81%) EUR/USD
1,0750 -0,0014 (-0,13%) Bitcoin EUR
38.949,40 -1.937,56 (-4,74%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:55AM EST. Markt geöffnet.
Strike:28.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215C00028000 | 2023-12-11 9:54AM EST | 2023-12-15 | 5.66 | 5.75 | 5.85 | -0.19 | -3.25% | 1 | 5,080 | 83.59% |
| GM231222C00028000 | 2023-12-08 3:05PM EST | 2023-12-22 | 5.92 | 5.85 | 5.95 | 0.00 | - | 7 | 108 | 71.48% |
| GM231229C00028000 | 2023-12-11 9:30AM EST | 2023-12-29 | 5.95 | 5.90 | 6.00 | -0.05 | -0.83% | 3 | 109 | 61.52% |
| GM240105C00028000 | 2023-12-06 9:48AM EST | 2024-01-05 | 5.48 | 5.90 | 5.95 | 0.00 | - | 2 | 33 | 50.59% |
| GM240112C00028000 | 2023-12-04 9:43AM EST | 2024-01-12 | 5.28 | 5.95 | 6.50 | 0.00 | - | - | 9 | 61.33% |
| GM240119C00028000 | 2023-12-08 10:16AM EST | 2024-01-19 | 6.34 | 6.00 | 6.10 | 0.00 | - | 5 | 7,894 | 50.20% |
| GM240315C00028000 | 2023-12-08 11:46AM EST | 2024-03-15 | 6.65 | 6.40 | 6.55 | 0.00 | - | 22 | 4,579 | 43.85% |
| GM240621C00028000 | 2023-12-08 3:14PM EST | 2024-06-21 | 7.25 | 7.20 | 7.25 | 0.00 | - | 30 | 2,604 | 41.09% |
| GM240816C00028000 | 2023-12-08 3:00PM EST | 2024-08-16 | 7.75 | 7.60 | 7.65 | 0.00 | - | 2 | 23 | 40.93% |
| GM240920C00028000 | 2023-12-08 12:35PM EST | 2024-09-20 | 7.90 | 7.80 | 7.90 | 0.00 | - | 3 | 1,633 | 41.04% |
| GM241018C00028000 | 2023-12-08 10:11AM EST | 2024-10-18 | 8.25 | 7.90 | 8.00 | 0.00 | - | 122 | 122 | 40.17% |
| GM250117C00028000 | 2023-12-11 9:36AM EST | 2025-01-17 | 8.61 | 8.60 | 8.70 | -0.14 | -1.60% | 3 | 1,876 | 41.53% |
| GM250620C00028000 | 2023-12-08 9:52AM EST | 2025-06-20 | 9.53 | 9.45 | 9.65 | 0.00 | - | 1 | 1,353 | 42.29% |
| GM260116C00028000 | 2023-12-08 12:57PM EST | 2026-01-16 | 10.55 | 10.45 | 10.60 | 0.00 | - | 3 | 324 | 41.92% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215P00028000 | 2023-12-08 3:11PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,165 | 65.63% |
| GM231222P00028000 | 2023-12-08 10:05AM EST | 2023-12-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 210 | 50.00% |
| GM231229P00028000 | 2023-12-08 1:29PM EST | 2023-12-29 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 463 | 42.58% |
| GM240105P00028000 | 2023-12-11 9:30AM EST | 2024-01-05 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 49 | 205 | 39.65% |
| GM240112P00028000 | 2023-12-07 12:13PM EST | 2024-01-12 | 0.08 | 0.05 | 0.07 | 0.00 | - | 40 | 54 | 37.50% |
| GM240119P00028000 | 2023-12-08 3:57PM EST | 2024-01-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 10,046 | 25,078 | 35.94% |
| GM240126P00028000 | 2023-12-08 11:09AM EST | 2024-01-26 | 0.11 | 0.09 | 0.12 | 0.00 | - | - | 1 | 35.35% |
| GM240216P00028000 | 2023-12-08 3:33PM EST | 2024-02-16 | 0.23 | 0.21 | 0.23 | 0.00 | - | - | 6 | 34.57% |
| GM240315P00028000 | 2023-12-11 9:44AM EST | 2024-03-15 | 0.35 | 0.33 | 0.35 | +0.01 | +2.94% | 1 | 9,248 | 32.96% |
| GM240621P00028000 | 2023-12-08 10:35AM EST | 2024-06-21 | 0.77 | 0.78 | 0.81 | 0.00 | - | 1 | 18,668 | 31.30% |
| GM240816P00028000 | 2023-12-07 10:34AM EST | 2024-08-16 | 1.17 | 1.02 | 1.04 | 0.00 | - | 11 | 25 | 30.66% |
| GM240920P00028000 | 2023-12-08 9:30AM EST | 2024-09-20 | 1.22 | 1.16 | 1.20 | 0.00 | - | 3 | 10,755 | 30.64% |
| GM250117P00028000 | 2023-12-08 11:08AM EST | 2025-01-17 | 1.69 | 1.70 | 1.74 | 0.00 | - | 34 | 9,148 | 30.91% |
| GM250620P00028000 | 2023-12-08 12:58PM EST | 2025-06-20 | 2.29 | 2.28 | 2.34 | 0.00 | - | 7 | 2,941 | 30.93% |
| GM260116P00028000 | 2023-12-08 3:58PM EST | 2026-01-16 | 3.00 | 2.93 | 3.05 | 0.00 | - | 1 | 1,108 | 30.88% |
