Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.923,06 +169,75 (+0,45%) Gold
2.397,70 +9,30 (+0,39%) EUR/USD
1,0662 -0,0013 (-0,12%) Bitcoin EUR
59.905,82 +2.916,25 (+5,12%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:31PM EDT. Markt geöffnet.
Strike:37.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00037000 | 2024-04-18 10:59AM EDT | 2024-04-19 | 5.60 | 4.75 | 5.90 | -0.05 | -0.88% | 40 | 3,740 | 173.83% |
| GM240426C00037000 | 2024-04-18 11:10AM EDT | 2024-04-26 | 5.70 | 5.60 | 6.65 | -0.40 | -6.56% | 1 | 12 | 96.78% |
| GM240517C00037000 | 2024-04-18 9:57AM EDT | 2024-05-17 | 5.87 | 4.85 | 6.95 | -0.49 | -7.70% | 36 | 309 | 77.34% |
| GM240621C00037000 | 2024-04-18 10:02AM EDT | 2024-06-21 | 6.20 | 6.20 | 6.40 | +0.05 | +0.81% | 31 | 15,266 | 41.94% |
| GM240719C00037000 | 2024-04-11 10:02AM EDT | 2024-07-19 | 7.32 | 6.50 | 6.60 | 0.00 | - | 1 | 138 | 38.40% |
| GM240816C00037000 | 2024-04-12 9:44AM EDT | 2024-08-16 | 7.60 | 6.90 | 7.05 | 0.00 | - | 1 | 645 | 39.84% |
| GM240920C00037000 | 2024-04-15 1:05PM EDT | 2024-09-20 | 7.84 | 7.25 | 7.35 | 0.00 | - | 1 | 14,801 | 38.55% |
| GM241018C00037000 | 2024-04-17 2:43PM EDT | 2024-10-18 | 7.65 | 6.40 | 7.65 | 0.00 | - | 6 | 1,302 | 38.59% |
| GM241220C00037000 | 2024-04-18 10:34AM EDT | 2024-12-20 | 8.30 | 8.05 | 8.35 | -1.95 | -19.02% | 2 | 140 | 39.37% |
| GM250620C00037000 | 2024-04-15 1:34PM EDT | 2025-06-20 | 9.70 | 8.60 | 10.05 | 0.00 | - | 4 | 1,727 | 40.67% |
| GM260116C00037000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 11.30 | 10.75 | 12.00 | 0.00 | - | 4 | 1,094 | 43.31% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 10.90 | 14.25 | 0.00 | - | 1 | 2 | 49.32% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 13.25 | 14.05 | 0.00 | - | 5 | 67 | 43.61% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00037000 | 2024-04-17 1:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 275 | 10,365 | 87.50% |
| GM240426P00037000 | 2024-04-18 11:16AM EDT | 2024-04-26 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 20 | 252 | 53.91% |
| GM240503P00037000 | 2024-04-12 9:32AM EDT | 2024-05-03 | 0.14 | 0.11 | 0.13 | 0.00 | - | 4 | 6 | 46.39% |
| GM240510P00037000 | 2024-04-17 10:15AM EDT | 2024-05-10 | 0.16 | 0.15 | 0.18 | 0.00 | - | 11 | 16 | 41.99% |
| GM240517P00037000 | 2024-04-18 9:48AM EDT | 2024-05-17 | 0.24 | 0.21 | 0.23 | +0.01 | +4.35% | 3 | 18,920 | 39.26% |
| GM240621P00037000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 0.48 | 0.47 | 0.49 | 0.00 | - | 1 | 6,699 | 33.79% |
| GM240719P00037000 | 2024-04-18 12:04PM EDT | 2024-07-19 | 0.66 | 0.65 | 0.67 | +0.24 | +57.14% | 276 | 1,828 | 31.71% |
| GM240816P00037000 | 2024-04-12 3:25PM EDT | 2024-08-16 | 0.90 | 0.92 | 0.95 | 0.00 | - | 2 | 1,618 | 32.08% |
| GM240920P00037000 | 2024-04-18 12:01PM EDT | 2024-09-20 | 1.14 | 1.13 | 1.16 | -0.03 | -2.56% | 100 | 19,417 | 30.91% |
| GM241018P00037000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.23 | 1.31 | 1.34 | 0.00 | - | 10 | 954 | 30.47% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 1.56 | 1.60 | 0.00 | - | 2 | 2 | 31.01% |
| GM241220P00037000 | 2024-04-17 9:56AM EDT | 2024-12-20 | 1.69 | 1.78 | 1.82 | 0.00 | - | 1 | 1,684 | 30.74% |
| GM250620P00037000 | 2024-04-15 9:55AM EDT | 2025-06-20 | 2.67 | 2.79 | 2.93 | 0.00 | - | 3 | 1,679 | 30.66% |
| GM260116P00037000 | 2024-04-18 10:41AM EDT | 2026-01-16 | 3.81 | 3.40 | 3.85 | -0.04 | -1.04% | 1 | 11,469 | 29.94% |
| GM261218P00037000 | 2024-03-28 2:26PM EDT | 2026-12-18 | 4.35 | 2.89 | 7.10 | 0.00 | - | 145 | 152 | 37.76% |
