Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.969,81 -150,59 (-0,24%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00045000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.62 | 0.62 | 0.64 | +0.15 | +31.91% | 7,774 | 5,562 | 31.25% |
| GM240503C00045000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.95 | 0.96 | 1.00 | +0.28 | +41.79% | 846 | 390 | 30.42% |
| GM240510C00045000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 1.26 | 1.18 | 1.43 | +0.44 | +53.66% | 763 | 1,413 | 34.57% |
| GM240517C00045000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.40 | 1.42 | 1.45 | +0.48 | +52.17% | 747 | 12,807 | 29.74% |
| GM240524C00045000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 1.70 | 1.57 | 1.64 | +0.60 | +54.55% | 147 | 91 | 29.88% |
| GM240531C00045000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 1.90 | 1.33 | 1.79 | +0.67 | +54.47% | 81 | 187 | 29.61% |
| GM240621C00045000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.12 | 2.11 | 2.15 | +0.62 | +41.33% | 1,246 | 14,453 | 28.83% |
| GM240719C00045000 | 2024-04-23 3:39PM EDT | 2024-07-19 | 2.80 | 2.63 | 2.71 | +0.91 | +48.15% | 367 | 2,293 | 30.15% |
| GM240816C00045000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 3.40 | 2.92 | 3.30 | +0.80 | +30.77% | 118 | 437 | 32.11% |
| GM240920C00045000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 3.81 | 3.65 | 3.75 | +0.96 | +33.68% | 12 | 12,987 | 32.06% |
| GM241018C00045000 | 2024-04-23 2:54PM EDT | 2024-10-18 | 4.18 | 4.05 | 4.15 | +1.33 | +46.67% | 18 | 1,460 | 32.64% |
| GM241115C00045000 | 2024-04-23 1:07PM EDT | 2024-11-15 | 4.85 | 4.55 | 4.65 | +1.05 | +27.63% | 2 | 168 | 34.07% |
| GM241220C00045000 | 2024-04-23 3:08PM EDT | 2024-12-20 | 5.09 | 4.95 | 5.05 | +0.94 | +22.65% | 12 | 3,098 | 34.27% |
| GM250117C00045000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 5.50 | 5.30 | 5.40 | +0.95 | +20.88% | 252 | 12,781 | 34.73% |
| GM250321C00045000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 6.06 | 6.05 | 6.55 | +0.96 | +18.82% | 20 | 198 | 38.06% |
| GM250620C00045000 | 2024-04-23 10:36AM EDT | 2025-06-20 | 7.35 | 6.95 | 7.85 | +1.32 | +21.89% | 8 | 5,095 | 40.58% |
| GM260116C00045000 | 2024-04-23 2:35PM EDT | 2026-01-16 | 9.12 | 8.30 | 9.20 | +1.22 | +15.44% | 17 | 741 | 39.04% |
| GM260618C00045000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 8.60 | 7.90 | 10.40 | 0.00 | - | 1 | 166 | 39.76% |
| GM261218C00045000 | 2024-04-23 1:38PM EDT | 2026-12-18 | 11.48 | 11.10 | 12.50 | +1.20 | +11.67% | 26 | 87 | 43.37% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00045000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.51 | 0.46 | 0.50 | -1.70 | -76.92% | 3,842 | 651 | 29.20% |
| GM240503P00045000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 0.78 | 0.77 | 0.80 | -1.57 | -66.81% | 1,259 | 554 | 27.25% |
| GM240510P00045000 | 2024-04-23 3:16PM EDT | 2024-05-10 | 0.92 | 0.96 | 1.01 | -1.46 | -61.34% | 85 | 384 | 26.56% |
| GM240517P00045000 | 2024-04-23 3:26PM EDT | 2024-05-17 | 1.17 | 1.13 | 1.16 | -1.42 | -54.83% | 807 | 3,297 | 25.73% |
| GM240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 1.24 | 1.26 | 1.32 | -2.01 | -61.85% | 34 | 14 | 25.73% |
| GM240531P00045000 | 2024-04-23 3:22PM EDT | 2024-05-31 | 1.28 | 1.36 | 1.47 | -1.94 | -60.25% | 118 | 14 | 25.88% |
| GM240621P00045000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 1.65 | 1.74 | 1.79 | -1.45 | -46.77% | 1,129 | 1,287 | 25.27% |
| GM240719P00045000 | 2024-04-23 12:49PM EDT | 2024-07-19 | 2.01 | 2.09 | 2.15 | -1.14 | -36.19% | 662 | 3,490 | 24.95% |
| GM240816P00045000 | 2024-04-23 2:09PM EDT | 2024-08-16 | 2.40 | 2.51 | 2.59 | -1.17 | -32.77% | 71 | 1,975 | 26.07% |
| GM240920P00045000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 2.74 | 2.84 | 2.89 | -1.11 | -28.83% | 18 | 1,582 | 25.46% |
| GM241018P00045000 | 2024-04-09 1:40PM EDT | 2024-10-18 | 3.02 | 3.05 | 3.15 | -0.53 | -14.93% | 311 | 3,034 | 25.46% |
| GM241115P00045000 | 2024-04-09 2:16PM EDT | 2024-11-15 | 3.88 | 3.45 | 3.55 | 0.00 | - | - | 2 | 26.65% |
| GM241220P00045000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 3.60 | 3.70 | 3.85 | -1.60 | -30.77% | 167 | 3,324 | 26.71% |
| GM250117P00045000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.05 | -0.90 | -18.75% | 39 | 1,661 | 26.59% |
| GM250321P00045000 | 2024-04-22 11:27AM EDT | 2025-03-21 | 5.60 | 4.40 | 4.50 | 0.00 | - | 101 | 117 | 26.59% |
| GM250620P00045000 | 2024-04-23 2:26PM EDT | 2025-06-20 | 4.95 | 5.05 | 5.15 | -1.02 | -17.09% | 58 | 1,070 | 26.95% |
| GM260116P00045000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 6.06 | 6.05 | 7.20 | -0.54 | -8.18% | 22 | 121 | 30.84% |
| GM260618P00045000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 7.89 | 4.75 | 6.90 | 0.00 | - | - | 1 | 26.52% |
| GM261218P00045000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 7.35 | 5.90 | 8.00 | -0.80 | -9.82% | 30 | 9 | 27.74% |
