Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.212,84 -98,02 (-0,16%) CMC Crypto 200
1.435,49 +20,73 (+1,47%) 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:46.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00046000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.20 | 0.21 | 0.23 | -0.05 | -20.00% | 6,293 | 1,646 | 34.57% |
| GM240503C00046000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.50 | 0.52 | 0.55 | +0.08 | +19.05% | 3,161 | 429 | 30.96% |
| GM240510C00046000 | 2024-04-23 2:38PM EDT | 2024-05-10 | 0.75 | 0.72 | 0.95 | +0.22 | +41.51% | 153 | 75 | 34.47% |
| GM240517C00046000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.97 | 0.93 | 0.96 | +0.33 | +51.56% | 842 | 23,384 | 29.25% |
| GM240524C00046000 | 2024-04-23 3:02PM EDT | 2024-05-24 | 1.26 | 1.08 | 1.15 | +0.36 | +40.00% | 251 | 33 | 29.44% |
| GM240531C00046000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 1.50 | 1.02 | 1.44 | +0.64 | +74.42% | 13 | 10 | 31.64% |
| GM240621C00046000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.64 | 1.64 | 1.67 | +0.52 | +46.43% | 1,724 | 6,802 | 28.61% |
| GM240719C00046000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 2.29 | 2.14 | 2.18 | +0.67 | +41.36% | 200 | 1,108 | 29.40% |
| GM240816C00046000 | 2024-04-23 2:35PM EDT | 2024-08-16 | 3.05 | 2.71 | 2.78 | +1.02 | +50.25% | 148 | 1,050 | 31.51% |
| GM240920C00046000 | 2024-04-23 3:01PM EDT | 2024-09-20 | 3.35 | 3.15 | 3.25 | +0.75 | +28.85% | 31 | 125 | 31.67% |
| GM241018C00046000 | 2024-04-23 2:09PM EDT | 2024-10-18 | 3.76 | 3.55 | 3.65 | +1.10 | +41.35% | 328 | 3 | 32.25% |
| GM241115C00046000 | 2024-04-16 9:42AM EDT | 2024-11-15 | 3.10 | 4.05 | 4.15 | 0.00 | - | 158 | 335 | 33.68% |
| GM241220C00046000 | 2024-04-23 1:40PM EDT | 2024-12-20 | 4.70 | 4.45 | 4.55 | +0.60 | +14.63% | 158 | 13 | 33.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00046000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.13 | 1.05 | 1.12 | -1.78 | -61.17% | 685 | 243 | 33.89% |
| GM240503P00046000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 1.33 | 1.33 | 1.38 | -2.72 | -67.16% | 52 | 137 | 28.47% |
| GM240510P00046000 | 2024-04-23 11:28AM EDT | 2024-05-10 | 1.57 | 1.49 | 1.56 | -1.43 | -47.67% | 103 | 101 | 26.76% |
| GM240517P00046000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 1.65 | 1.65 | 1.71 | -2.30 | -58.23% | 54 | 1,568 | 25.93% |
| GM240524P00046000 | 2024-04-08 2:51PM EDT | 2024-05-24 | 2.76 | 1.78 | 1.88 | 0.00 | - | - | 3 | 26.12% |
| GM240621P00046000 | 2024-04-23 3:01PM EDT | 2024-06-21 | 2.23 | 2.24 | 2.30 | -1.97 | -46.90% | 183 | 771 | 24.85% |
| GM240719P00046000 | 2024-04-23 10:39AM EDT | 2024-07-19 | 2.49 | 2.59 | 2.65 | -1.36 | -35.32% | 122 | 522 | 24.49% |
| GM240816P00046000 | 2024-04-23 3:03PM EDT | 2024-08-16 | 2.88 | 3.00 | 3.10 | -1.42 | -33.02% | 15 | 1,192 | 25.77% |
| GM241018P00046000 | 2024-04-23 2:09PM EDT | 2024-10-18 | 3.45 | 3.55 | 3.65 | -1.00 | -22.47% | 6 | 156 | 25.10% |
| GM241220P00046000 | 2024-04-23 10:18AM EDT | 2024-12-20 | 4.15 | 4.20 | 4.30 | -1.65 | -28.45% | 1 | 4 | 26.03% |
