Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.969,75 +153,83 (+0,41%) Nasdaq
15.665,27 +7,45 (+0,05%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,10 -2,83 (-3,45%) Bitcoin EUR
53.607,96 -2.311,15 (-4,13%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:52PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 30.50 | 34.10 | 0.00 | - | 2 | 1 | 67.14% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 25.70 | 28.80 | 0.00 | - | - | 1 | 56.54% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 20.70 | 23.70 | 0.00 | - | 1 | 1 | 47.99% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 16.30 | 18.20 | 0.00 | - | 10 | 5 | 35.94% |
| GD240510C00275000 | 2024-04-24 2:14PM EDT | 275.00 | 7.80 | 11.00 | 12.50 | 0.00 | - | 9 | 13 | 22.07% |
| GD240510C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 8.50 | 9.80 | 10.30 | 0.00 | - | - | 7 | 21.34% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 280.00 | 9.60 | 7.50 | 7.90 | 0.00 | - | 1 | 2 | 18.29% |
| GD240510C00282500 | 2024-04-30 11:06AM EDT | 282.50 | 6.00 | 5.50 | 5.90 | 0.00 | - | 4 | 7 | 17.33% |
| GD240510C00285000 | 2024-04-29 12:21PM EDT | 285.00 | 5.60 | 3.80 | 4.20 | 0.00 | - | 94 | 125 | 16.83% |
| GD240510C00287500 | 2024-04-30 9:59AM EDT | 287.50 | 3.00 | 2.60 | 2.70 | 0.00 | - | 1 | 10 | 15.85% |
| GD240510C00290000 | 2024-04-30 3:44PM EDT | 290.00 | 1.85 | 1.45 | 1.60 | -0.55 | -22.92% | 1 | 55 | 15.22% |
| GD240510C00292500 | 2024-05-01 2:02PM EDT | 292.50 | 1.10 | 0.80 | 0.95 | -0.05 | -4.35% | 2 | 31 | 15.42% |
| GD240510C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 0.47 | 0.40 | 0.55 | -0.37 | -44.05% | 6 | 20 | 15.75% |
| GD240510C00297500 | 2024-04-30 2:41PM EDT | 297.50 | 0.65 | 0.20 | 0.30 | 0.00 | - | 6 | 10 | 15.99% |
| GD240510C00300000 | 2024-05-01 1:30PM EDT | 300.00 | 0.16 | 0.00 | 0.50 | -0.16 | -50.00% | 1 | 41 | 21.27% |
| GD240510C00305000 | 2024-04-24 10:09AM EDT | 305.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 24.61% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 2.10 | 0.00 | - | 1 | 15 | 48.29% |
| GD240510C00315000 | 2024-04-05 2:15PM EDT | 315.00 | 1.81 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 54.91% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 44.07% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 2 | 54.86% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-04-22 3:35PM EDT | 215.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 109.72% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 60.28% |
| GD240510P00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 58.62% |
| GD240510P00265000 | 2024-04-24 11:34AM EDT | 265.00 | 0.90 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 49.51% |
| GD240510P00267500 | 2024-04-23 2:35PM EDT | 267.50 | 0.43 | 0.00 | 2.20 | 0.00 | - | - | 3 | 47.25% |
| GD240510P00270000 | 2024-05-01 10:40AM EDT | 270.00 | 0.24 | 0.00 | 2.25 | +0.02 | +9.09% | 1 | 4 | 43.62% |
| GD240510P00272500 | 2024-04-24 3:14PM EDT | 272.50 | 1.70 | 0.15 | 1.10 | 0.00 | - | - | 9 | 30.18% |
| GD240510P00275000 | 2024-04-30 1:58PM EDT | 275.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 93 | 18.78% |
| GD240510P00277500 | 2024-04-30 1:58PM EDT | 277.50 | 0.35 | 0.40 | 0.45 | 0.00 | - | 21 | 33 | 16.85% |
| GD240510P00280000 | 2024-05-01 2:56PM EDT | 280.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 12 | 85 | 15.74% |
| GD240510P00282500 | 2024-05-01 2:56PM EDT | 282.50 | 1.05 | 1.05 | 1.20 | -0.10 | -8.70% | 62 | 5 | 15.27% |
| GD240510P00285000 | 2024-05-01 2:50PM EDT | 285.00 | 1.85 | 1.70 | 1.80 | -0.15 | -7.50% | 25 | 16 | 13.93% |
| GD240510P00290000 | 2024-04-26 2:41PM EDT | 290.00 | 5.95 | 4.40 | 4.60 | 0.00 | - | 20 | 20 | 14.48% |
© 2024 Yahoo. Tutti i diritti riservati.