Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.836,72 +20,80 (+0,05%) Nasdaq
15.653,16 -4,66 (-0,03%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,84 -1,09 (-1,33%) Bitcoin EUR
53.840,07 -3.539,16 (-6,17%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 80.50 | 84.40 | 88.90 | 0.00 | - | - | 0 | 265.63% |
| GD240503C00260000 | 2024-04-29 11:10AM EDT | 260.00 | 29.00 | 25.00 | 29.10 | 0.00 | - | 1 | 5 | 102.88% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 14.50 | 18.70 | 0.00 | - | 1 | 0 | 66.99% |
| GD240503C00272500 | 2024-04-22 9:46AM EDT | 272.50 | 17.50 | 12.80 | 16.20 | 0.00 | - | - | 2 | 65.06% |
| GD240503C00275000 | 2024-04-30 10:52AM EDT | 275.00 | 12.10 | 9.90 | 13.70 | 0.00 | - | 3 | 9 | 54.69% |
| GD240503C00277500 | 2024-04-30 12:47PM EDT | 277.50 | 11.00 | 7.50 | 11.40 | 0.00 | - | 1 | 8 | 70.13% |
| GD240503C00280000 | 2024-04-29 11:01AM EDT | 280.00 | 9.22 | 6.20 | 9.20 | 0.00 | - | 4 | 59 | 63.53% |
| GD240503C00282500 | 2024-04-29 3:21PM EDT | 282.50 | 6.15 | 4.10 | 6.60 | 0.00 | - | 22 | 23 | 52.08% |
| GD240503C00285000 | 2024-04-30 2:01PM EDT | 285.00 | 4.81 | 2.45 | 4.30 | 0.00 | - | 5 | 97 | 42.46% |
| GD240503C00287500 | 2024-04-30 1:32PM EDT | 287.50 | 2.60 | 1.35 | 1.95 | 0.00 | - | 10 | 40 | 29.91% |
| GD240503C00290000 | 2024-04-30 2:13PM EDT | 290.00 | 1.60 | 0.30 | 1.20 | 0.00 | - | 19 | 344 | 30.03% |
| GD240503C00292500 | 2024-04-30 3:59PM EDT | 292.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 7 | 84 | 29.44% |
| GD240503C00295000 | 2024-04-30 2:25PM EDT | 295.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 155 | 37.09% |
| GD240503C00297500 | 2024-04-29 11:25AM EDT | 297.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 12.50% |
| GD240503C00300000 | 2024-04-29 3:31PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 96 | 12.50% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 9 | 1,521 | 53.78% |
| GD240503C00305000 | 2024-04-29 10:12AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 127 | 12.50% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 25.00% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 25.00% |
| GD240503C00320000 | 2024-04-23 10:21AM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GD240503P00240000 | 2024-04-24 11:40AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.06% |
| GD240503P00245000 | 2024-04-30 1:05PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GD240503P00250000 | 2024-04-24 2:04PM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 14 | 67.77% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 56.49% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 12.50% |
| GD240503P00272500 | 2024-04-29 9:30AM EDT | 272.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 44.09% |
| GD240503P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| GD240503P00277500 | 2024-04-30 9:53AM EDT | 277.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 31.01% |
| GD240503P00280000 | 2024-04-30 3:36PM EDT | 280.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 3 | 35 | 18.04% |
| GD240503P00282500 | 2024-04-30 3:58PM EDT | 282.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 15 | 37 | 13.31% |
| GD240503P00285000 | 2024-04-30 3:59PM EDT | 285.00 | 0.84 | 0.90 | 1.35 | 0.00 | - | 11 | 86 | 12.35% |
| GD240503P00287500 | 2024-04-30 2:26PM EDT | 287.50 | 1.25 | 1.20 | 2.15 | 0.00 | - | 17 | 47 | 0.00% |
| GD240503P00290000 | 2024-04-30 11:20AM EDT | 290.00 | 3.00 | 3.50 | 4.50 | 0.00 | - | 4 | 23 | 0.00% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 4.90 | 6.80 | 0.00 | - | 3 | 23 | 0.00% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 6.50 | 10.50 | 0.00 | - | 2 | 95 | 29.59% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 11.50 | 14.90 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.