Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
32.852,13 +544,27 (+1,68%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
40.297,09 -323,03 (-0,80%) CMC Crypto 200
898,04 +1,33 (+0,15%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:29.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215C00029000 | 2023-12-08 3:36PM EST | 2023-12-15 | 4.94 | 4.70 | 4.85 | +0.38 | +8.33% | 38 | 15,648 | 67.19% |
| GM231222C00029000 | 2023-12-07 3:29PM EST | 2023-12-22 | 4.92 | 4.75 | 4.90 | +0.23 | +4.90% | 1 | 1,150 | 53.13% |
| GM231229C00029000 | 2023-12-08 3:47PM EST | 2023-12-29 | 5.00 | 4.65 | 4.95 | +0.34 | +7.30% | 2 | 210 | 53.81% |
| GM240105C00029000 | 2023-12-07 3:53PM EST | 2024-01-05 | 5.39 | 4.80 | 5.05 | +0.62 | +13.00% | 1 | 80 | 51.95% |
| GM240112C00029000 | 2023-12-01 1:16PM EST | 2024-01-12 | 3.78 | 4.80 | 5.10 | 0.00 | - | 3 | 3 | 48.44% |
| GM240119C00029000 | 2023-12-08 3:48PM EST | 2024-01-19 | 5.15 | 4.95 | 5.15 | +0.20 | +4.04% | 7 | 13,139 | 46.00% |
| GM240315C00029000 | 2023-12-08 11:42AM EST | 2024-03-15 | 5.77 | 5.55 | 5.65 | +0.47 | +8.87% | 36 | 3,287 | 40.92% |
| GM240621C00029000 | 2023-12-08 3:20PM EST | 2024-06-21 | 6.50 | 6.35 | 6.55 | +0.24 | +3.83% | 10 | 16,307 | 40.77% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215P00029000 | 2023-12-08 3:36PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 2,750 | 53.13% |
| GM231222P00029000 | 2023-12-07 2:38PM EST | 2023-12-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 309 | 44.53% |
| GM231229P00029000 | 2023-12-07 12:01PM EST | 2023-12-29 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 417 | 39.06% |
| GM240105P00029000 | 2023-12-08 3:09PM EST | 2024-01-05 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 10 | 203 | 36.72% |
| GM240112P00029000 | 2023-12-07 3:49PM EST | 2024-01-12 | 0.12 | 0.08 | 0.11 | 0.00 | - | 10 | 170 | 34.96% |
| GM240119P00029000 | 2023-12-08 3:45PM EST | 2024-01-19 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 10,085 | 27,671 | 33.69% |
| GM240126P00029000 | 2023-12-07 2:56PM EST | 2024-01-26 | 0.18 | - | 0.43 | 0.00 | - | - | - | 43.56% |
| GM240216P00029000 | 2023-12-08 10:32AM EST | 2024-02-16 | 0.32 | 0.31 | 0.34 | -0.06 | -15.79% | 5 | 8 | 33.40% |
| GM240315P00029000 | 2023-12-07 3:30PM EST | 2024-03-15 | 0.52 | 0.47 | 0.49 | 0.00 | - | 59 | 11,441 | 31.93% |
| GM240621P00029000 | 2023-12-08 3:43PM EST | 2024-06-21 | 0.97 | 0.99 | 1.03 | -0.17 | -14.91% | 1 | 7,743 | 30.64% |
| GM240816P00029000 | 2023-12-07 3:47PM EST | 2024-08-16 | 1.33 | 1.23 | 1.32 | 0.00 | - | 50 | 44 | 30.46% |
