Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.960,71 +2.061,79 (+3,56%)
General Motors Company (GM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00040000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 2.70 | 2.71 | 2.79 | -0.23 | -7.85% | 15 | 205 | 53.42% |
| GM240503C00040000 | 2024-04-19 10:11AM EDT | 2024-05-03 | 3.20 | 2.45 | 2.95 | +0.20 | +6.67% | 1 | 133 | 45.75% |
| GM240510C00040000 | 2024-04-12 10:28AM EDT | 2024-05-10 | 3.63 | 2.82 | 3.15 | 0.00 | - | 14 | 32 | 43.41% |
| GM240517C00040000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 3.25 | 3.20 | 3.30 | 0.00 | - | 41 | 2,974 | 41.41% |
| GM240531C00040000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 3.55 | 1.93 | 4.50 | -0.25 | -6.58% | 2 | 10 | 57.08% |
| GM240621C00040000 | 2024-04-19 1:53PM EDT | 2024-06-21 | 3.89 | 3.70 | 3.80 | +0.14 | +3.73% | 17 | 40,669 | 35.69% |
| GM240719C00040000 | 2024-04-19 2:27PM EDT | 2024-07-19 | 4.15 | 4.15 | 4.25 | +0.04 | +0.97% | 3 | 1,060 | 35.55% |
| GM240816C00040000 | 2024-04-18 11:40AM EDT | 2024-08-16 | 4.80 | 4.65 | 4.75 | 0.00 | - | 1 | 4,665 | 36.69% |
| GM240920C00040000 | 2024-04-19 2:39PM EDT | 2024-09-20 | 4.99 | 4.90 | 5.10 | +0.09 | +1.84% | 9 | 40,487 | 35.67% |
| GM241018C00040000 | 2024-04-18 10:38AM EDT | 2024-10-18 | 5.60 | 5.35 | 6.45 | +0.02 | +0.36% | 1 | 1,125 | 44.82% |
| GM241115C00040000 | 2024-04-11 3:22PM EDT | 2024-11-15 | 6.99 | 4.85 | 5.95 | 0.00 | - | - | 16 | 37.60% |
| GM241220C00040000 | 2024-04-17 1:54PM EDT | 2024-12-20 | 6.35 | 5.15 | 6.25 | 0.00 | - | 3 | 1,115 | 37.11% |
| GM250117C00040000 | 2024-04-19 12:19PM EDT | 2025-01-17 | 6.69 | 6.50 | 6.60 | +0.34 | +5.35% | 2 | 9,446 | 37.68% |
| GM250321C00040000 | 2024-04-19 10:56AM EDT | 2025-03-21 | 7.42 | 7.15 | 7.25 | -0.48 | -6.08% | 1 | 96 | 38.21% |
| GM250620C00040000 | 2024-04-18 2:16PM EDT | 2025-06-20 | 7.90 | 7.00 | 8.45 | 0.00 | - | 1 | 2,426 | 40.86% |
| GM260116C00040000 | 2024-04-18 1:13PM EDT | 2026-01-16 | 9.60 | 9.60 | 10.35 | 0.00 | - | 101 | 1,107 | 42.55% |
| GM260618C00040000 | 2024-04-16 11:13AM EDT | 2026-06-18 | 10.70 | 10.50 | 12.20 | 0.00 | - | 2 | 13 | 46.28% |
| GM261218C00040000 | 2024-04-18 3:22PM EDT | 2026-12-18 | 12.40 | 11.55 | 12.35 | +0.64 | +5.44% | 1 | 46 | 42.29% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00040000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 0.34 | 0.33 | 0.35 | -0.07 | -17.07% | 22 | 2,666 | 50.98% |
| GM240503P00040000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.47 | 0.45 | 0.49 | -0.10 | -17.54% | 41 | 107 | 42.29% |
| GM240510P00040000 | 2024-04-19 2:05PM EDT | 2024-05-10 | 0.62 | 0.56 | 0.62 | -0.04 | -6.06% | 22 | 340 | 38.57% |
| GM240517P00040000 | 2024-04-19 3:34PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.74 | -0.09 | -11.11% | 375 | 9,933 | 36.57% |
| GM240524P00040000 | 2024-04-17 12:16PM EDT | 2024-05-24 | 0.78 | 0.79 | 1.01 | 0.00 | - | 1 | 6 | 38.82% |
| GM240531P00040000 | 2024-04-19 11:29AM EDT | 2024-05-31 | 0.91 | 0.89 | 1.03 | +0.31 | +51.67% | 3 | 5 | 35.84% |
| GM240621P00040000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 1.17 | 1.15 | 1.18 | +0.05 | +4.46% | 2,122 | 7,099 | 31.69% |
| GM240719P00040000 | 2024-04-19 11:08AM EDT | 2024-07-19 | 1.46 | 1.40 | 1.43 | +0.07 | +5.04% | 78 | 1,739 | 29.71% |
| GM240816P00040000 | 2024-04-19 11:54AM EDT | 2024-08-16 | 1.80 | 1.74 | 1.83 | +0.16 | +9.76% | 4 | 167 | 30.54% |
| GM240920P00040000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 2.09 | 2.01 | 2.10 | +0.24 | +12.97% | 10 | 4,034 | 29.52% |
| GM241018P00040000 | 2024-04-18 2:29PM EDT | 2024-10-18 | 2.35 | 2.25 | 2.32 | 0.00 | - | 2 | 1,141 | 29.15% |
| GM241220P00040000 | 2024-04-19 3:34PM EDT | 2024-12-20 | 2.85 | 2.82 | 2.86 | +0.03 | +1.06% | 1 | 3,329 | 29.30% |
| GM250117P00040000 | 2024-04-19 1:37PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.10 | 0.00 | - | 1,762 | 14,746 | 29.51% |
| GM250321P00040000 | 2024-04-19 3:35PM EDT | 2025-03-21 | 3.50 | 3.40 | 3.50 | +0.05 | +1.45% | 13 | 229 | 29.22% |
| GM250620P00040000 | 2024-04-16 3:19PM EDT | 2025-06-20 | 3.90 | 3.90 | 4.10 | 0.00 | - | 2 | 4,188 | 29.40% |
| GM260116P00040000 | 2024-04-19 1:37PM EDT | 2026-01-16 | 4.92 | 3.85 | 6.05 | +0.07 | +1.44% | 1,300 | 4,446 | 33.34% |
| GM260618P00040000 | 2024-04-17 10:44AM EDT | 2026-06-18 | 5.45 | 3.55 | 6.75 | 0.00 | - | 7 | 8 | 32.94% |
| GM261218P00040000 | 2024-04-03 3:55PM EDT | 2026-12-18 | 5.52 | 4.75 | 7.40 | 0.00 | - | 2 | 2,058 | 32.20% |
