Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.391,21 +971,15 (+1,56%)
General Dynamics Corporation (GD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00310000 | 2024-05-24 3:42PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.25 | +0.24 | +480.00% | 1 | 34 | 45.51% |
| GD240531C00310000 | 2024-05-24 1:31PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.25 | -0.10 | -40.00% | 2 | 23 | 16.11% |
| GD240607C00310000 | 2024-05-20 1:03PM EDT | 2024-06-07 | 0.78 | 0.30 | 1.05 | 0.00 | - | 11 | 67 | 17.99% |
| GD240614C00310000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 1.10 | 0.65 | 0.95 | 0.00 | - | 1 | 2 | 14.33% |
| GD240621C00310000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 1.27 | 1.20 | 1.40 | +0.34 | +36.56% | 10 | 2,950 | 14.45% |
| GD240719C00310000 | 2024-05-24 2:22PM EDT | 2024-07-19 | 2.75 | 2.70 | 3.10 | +0.75 | +37.50% | 7 | 410 | 14.81% |
| GD240816C00310000 | 2024-05-24 2:11PM EDT | 2024-08-16 | 5.34 | 5.40 | 5.70 | +1.34 | +33.50% | 23 | 1,240 | 17.13% |
| GD241115C00310000 | 2024-05-23 12:35PM EDT | 2024-11-15 | 10.21 | 9.40 | 11.80 | 0.00 | - | 2 | 179 | 19.52% |
| GD250117C00310000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 14.90 | 13.60 | 15.20 | +0.10 | +0.68% | 14 | 494 | 20.30% |
| GD250620C00310000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 23.50 | 20.60 | 24.10 | 0.00 | - | 2 | 177 | 23.02% |
| GD260116C00310000 | 2024-05-22 10:24AM EDT | 2026-01-16 | 29.80 | 30.10 | 32.30 | 0.00 | - | 4 | 237 | 23.92% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531P00310000 | 2024-05-16 1:50PM EDT | 2024-05-31 | 14.05 | 9.50 | 11.50 | 0.00 | - | - | 1 | 25.24% |
| GD240621P00310000 | 2024-05-13 10:12AM EDT | 2024-06-21 | 14.29 | 10.10 | 11.70 | 0.00 | - | 10 | 10 | 14.12% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 2024-08-16 | 24.00 | 15.80 | 16.50 | 0.00 | - | 2 | 2 | 17.91% |
| GD241115P00310000 | 2024-05-17 3:07PM EDT | 2024-11-15 | 18.10 | 15.00 | 17.90 | 0.00 | - | 28 | 29 | 14.23% |
| GD250117P00310000 | 2024-05-20 11:48AM EDT | 2025-01-17 | 18.40 | 16.60 | 19.40 | 0.00 | - | 1 | 12 | 13.83% |
| GD250620P00310000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 30.10 | 21.30 | 23.90 | 0.00 | - | 1 | 1 | 14.49% |
| GD260116P00310000 | 2024-05-22 11:56AM EDT | 2026-01-16 | 27.00 | 26.20 | 29.40 | 0.00 | - | 52 | 61 | 15.31% |
© 2024 Yahoo. Tutti i diritti riservati.