Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.253,09 +167,29 (+0,44%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0694 -0,0039 (-0,36%) Bitcoin EUR
59.453,71 -579,69 (-0,97%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Strike:42.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00042000 | 2024-04-26 10:27AM EDT | 2024-04-26 | 3.68 | 3.70 | 3.80 | +0.03 | +0.82% | 25 | 407 | 0.00% |
| GM240503C00042000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 3.35 | 3.55 | 3.85 | 0.00 | - | 139 | 168 | 0.00% |
| GM240510C00042000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 4.00 | 3.85 | 3.95 | +0.29 | +7.82% | 1 | 157 | 28.13% |
| GM240517C00042000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 4.30 | 3.95 | 4.05 | +0.25 | +6.17% | 3 | 8,662 | 29.20% |
| GM240524C00042000 | 2024-04-26 9:37AM EDT | 2024-05-24 | 4.10 | 4.05 | 4.15 | +0.20 | +5.13% | 1 | 28 | 29.35% |
| GM240531C00042000 | 2024-04-26 10:50AM EDT | 2024-05-31 | 3.87 | 3.30 | 4.25 | -0.20 | -4.91% | 2 | 27 | 29.40% |
| GM240621C00042000 | 2024-04-26 10:31AM EDT | 2024-06-21 | 4.60 | 4.40 | 4.45 | +0.85 | +22.67% | 21 | 18,940 | 27.61% |
| GM240719C00042000 | 2024-04-25 3:12PM EDT | 2024-07-19 | 4.87 | 4.80 | 4.95 | 0.00 | - | 40 | 523 | 30.18% |
| GM240816C00042000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 5.33 | 5.35 | 5.50 | 0.00 | - | 1 | 609 | 32.74% |
| GM240920C00042000 | 2024-04-26 9:51AM EDT | 2024-09-20 | 6.12 | 5.80 | 5.85 | +0.36 | +6.25% | 6 | 12,205 | 32.11% |
| GM241018C00042000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 6.13 | 6.15 | 6.25 | 0.00 | - | 6 | 1,950 | 33.03% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 6.30 | 6.65 | 6.95 | 0.00 | - | 3 | 37 | 36.43% |
| GM241220C00042000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 7.00 | 7.00 | 7.10 | 0.00 | - | 1 | 1,053 | 34.78% |
| GM250117C00042000 | 2024-04-25 10:08AM EDT | 2025-01-17 | 7.00 | 7.35 | 7.45 | 0.00 | - | 301 | 7,943 | 35.38% |
| GM250321C00042000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 7.99 | 8.00 | 8.15 | 0.00 | - | 2 | 74 | 36.23% |
| GM250620C00042000 | 2024-04-25 1:18PM EDT | 2025-06-20 | 8.90 | 9.05 | 9.30 | 0.00 | - | 56 | 1,823 | 38.48% |
| GM260116C00042000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 10.19 | 10.75 | 11.25 | 0.00 | - | 15 | 390 | 40.29% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 11.80 | 12.95 | 0.00 | - | 1 | 23 | 43.13% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 2026-12-18 | 12.96 | 12.20 | 15.05 | 0.00 | - | 6 | 25 | 46.73% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00042000 | 2024-04-25 3:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,927 | 71.88% |
| GM240503P00042000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 272 | 34.77% |
| GM240510P00042000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 6 | 1,017 | 28.52% |
| GM240517P00042000 | 2024-04-26 12:05PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.02 | -15.38% | 21 | 5,599 | 27.34% |
| GM240524P00042000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 0.25 | 0.19 | 0.20 | 0.00 | - | 7 | 80 | 26.91% |
| GM240531P00042000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.26 | 0.24 | 0.27 | -0.12 | -31.58% | 9 | 42 | 26.51% |
| GM240621P00042000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 0.45 | 0.47 | 0.49 | -0.07 | -13.46% | 76 | 6,398 | 26.07% |
| GM240719P00042000 | 2024-04-25 1:35PM EDT | 2024-07-19 | 0.82 | 0.75 | 0.76 | 0.00 | - | 11 | 463 | 25.71% |
| GM240816P00042000 | 2024-04-26 10:05AM EDT | 2024-08-16 | 1.05 | 1.12 | 1.15 | -0.20 | -16.00% | 1 | 1,759 | 27.25% |
| GM240920P00042000 | 2024-04-26 9:32AM EDT | 2024-09-20 | 1.50 | 1.42 | 1.45 | -0.11 | -6.83% | 4 | 8,299 | 26.93% |
| GM241018P00042000 | 2024-04-26 10:12AM EDT | 2024-10-18 | 1.57 | 1.65 | 1.67 | -0.16 | -9.25% | 7 | 1,880 | 26.76% |
| GM241115P00042000 | 2024-04-26 10:34AM EDT | 2024-11-15 | 1.95 | 1.96 | 2.00 | -0.32 | -14.10% | 12 | 53 | 27.66% |
| GM241220P00042000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 2.48 | 2.21 | 2.26 | 0.00 | - | 1 | 669 | 27.56% |
| GM250117P00042000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 2.46 | 2.43 | 2.48 | -0.32 | -11.51% | 10 | 6,364 | 27.67% |
| GM250321P00042000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 3.20 | 2.81 | 2.95 | 0.00 | - | 28 | 54 | 27.92% |
| GM250620P00042000 | 2024-04-11 1:42PM EDT | 2025-06-20 | 4.30 | 3.50 | 3.60 | 0.00 | - | 7 | 347 | 28.38% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.70 | 3.80 | 4.60 | 0.00 | - | 10 | 2,767 | 27.76% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 27.96% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.20 | 6.05 | 0.00 | - | 10 | 42 | 27.75% |
