Deutsche Märkte schließen in 55 Minuten
DAX
18.771,67 +85,07 (+0,46%) Euro Stoxx 50
5.086,34 +31,93 (+0,63%) Dow Jones 30
39.517,93 +130,17 (+0,33%) Gold
2.369,90 +29,60 (+1,26%) EUR/USD
1,0768 -0,0016 (-0,15%) Bitcoin EUR
57.654,35 +669,94 (+1,18%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Strike:47.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00047000 | 2024-05-10 9:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 832 | 40.63% |
| GM240517C00047000 | 2024-05-10 10:05AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 10 | 5,917 | 21.49% |
| GM240524C00047000 | 2024-05-10 10:02AM EDT | 2024-05-24 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 11 | 1,978 | 21.88% |
| GM240531C00047000 | 2024-05-10 10:17AM EDT | 2024-05-31 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 15 | 362 | 21.83% |
| GM240607C00047000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 0.52 | 0.40 | 0.45 | 0.00 | - | 15 | 100 | 22.22% |
| GM240614C00047000 | 2024-05-07 12:04PM EDT | 2024-06-14 | 0.76 | 0.50 | 0.73 | 0.00 | - | - | 5 | 25.64% |
| GM240621C00047000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.67 | 0.00 | - | 94 | 10,955 | 22.36% |
| GM240719C00047000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 1.19 | 1.12 | 1.14 | -0.07 | -5.56% | 27 | 1,734 | 23.83% |
| GM240816C00047000 | 2024-05-09 11:52AM EDT | 2024-08-16 | 2.03 | 1.82 | 1.85 | 0.00 | - | 6 | 692 | 28.03% |
| GM240920C00047000 | 2024-05-09 1:10PM EDT | 2024-09-20 | 2.45 | 2.20 | 2.23 | 0.00 | - | 35 | 14,687 | 27.63% |
| GM241018C00047000 | 2024-05-09 10:01AM EDT | 2024-10-18 | 2.63 | 2.59 | 2.63 | 0.00 | - | 2 | 4,906 | 28.49% |
| GM241115C00047000 | 2024-05-09 12:50PM EDT | 2024-11-15 | 3.34 | 3.15 | 3.25 | 0.00 | - | 25 | 192 | 31.10% |
| GM241220C00047000 | 2024-05-07 12:44PM EDT | 2024-12-20 | 3.85 | 3.45 | 3.55 | 0.00 | - | 1 | 1,495 | 30.70% |
| GM250117C00047000 | 2024-05-09 12:56PM EDT | 2025-01-17 | 4.10 | 3.85 | 3.90 | 0.00 | - | 45 | 3,842 | 31.29% |
| GM250321C00047000 | 2024-05-09 3:55PM EDT | 2025-03-21 | 4.80 | 4.55 | 4.75 | 0.00 | - | 5 | 112 | 33.07% |
| GM250620C00047000 | 2024-05-09 11:46AM EDT | 2025-06-20 | 5.85 | 5.55 | 5.75 | 0.00 | - | 17 | 787 | 34.40% |
| GM260116C00047000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 7.95 | 7.35 | 8.15 | 0.00 | - | 9 | 555 | 38.27% |
| GM260618C00047000 | 2024-05-08 1:08PM EDT | 2026-06-18 | 9.10 | 8.45 | 9.05 | 0.00 | - | 1 | 109 | 37.75% |
| GM261218C00047000 | 2024-05-07 9:35AM EDT | 2026-12-18 | 10.35 | 9.80 | 10.25 | 0.00 | - | 1 | 85 | 38.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00047000 | 2024-05-10 9:49AM EDT | 2024-05-10 | 1.70 | 1.87 | 1.94 | +0.34 | +25.00% | 14 | 151 | 52.73% |
| GM240517P00047000 | 2024-05-09 9:51AM EDT | 2024-05-17 | 2.00 | 1.90 | 1.98 | 0.00 | - | 12 | 271 | 24.81% |
| GM240524P00047000 | 2024-05-08 3:26PM EDT | 2024-05-24 | 1.99 | 1.89 | 2.09 | 0.00 | - | 20 | 101 | 22.85% |
| GM240531P00047000 | 2024-05-09 12:35PM EDT | 2024-05-31 | 1.68 | 1.54 | 2.42 | 0.00 | - | 1 | 50 | 28.32% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 2.11 | 1.49 | 2.22 | 0.00 | - | 20 | 23 | 19.87% |
| GM240621P00047000 | 2024-05-08 1:38PM EDT | 2024-06-21 | 2.46 | 2.37 | 2.42 | 0.00 | - | 29 | 369 | 20.26% |
| GM240719P00047000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 2.60 | 2.64 | 2.74 | 0.00 | - | 36 | 559 | 20.26% |
| GM240816P00047000 | 2024-05-07 11:57AM EDT | 2024-08-16 | 3.20 | 3.10 | 3.25 | 0.00 | - | 12 | 136 | 22.93% |
| GM240920P00047000 | 2024-05-09 11:41AM EDT | 2024-09-20 | 3.35 | 3.45 | 3.55 | 0.00 | - | 19 | 3,796 | 22.56% |
| GM241018P00047000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 3.80 | 3.65 | 3.70 | 0.00 | - | 7 | 2,411 | 21.79% |
| GM241115P00047000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 4.45 | 4.05 | 4.15 | 0.00 | - | 800 | 802 | 23.65% |
| GM241220P00047000 | 2024-05-07 1:04PM EDT | 2024-12-20 | 4.30 | 4.30 | 4.40 | 0.00 | - | 3 | 1,752 | 23.51% |
| GM250117P00047000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 4.45 | 4.50 | 4.55 | 0.00 | - | 4 | 1,096 | 23.18% |
| GM250321P00047000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.15 | 4.95 | 5.05 | 0.00 | - | 173 | 194 | 23.74% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 5.82 | 5.50 | 5.85 | 0.00 | - | 2 | 474 | 25.14% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 6.55 | 6.15 | 7.05 | 0.00 | - | 27 | 1,016 | 25.55% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 7.90 | 8.40 | 0.00 | - | 1 | 1 | 25.22% |
